Atlantic International Corp. - Common Stock (ATLN)

Last Price1.5100

Change-0.0200 (-1.31%)

NASDAQ · Last Trade: Dec 15th, 4:42 PM EST

Historical Prices For Atlantic International Corp. - Common Stock (ATLN)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	1.76	1.76	1.52	1.53	28,359	1.53
12/11/2025	1.66	1.86	1.65	1.81	54,296	1.81
12/10/2025	1.72	1.86	1.72	1.72	36,861	1.72
12/09/2025	1.77	1.84	1.65	1.66	20,122	1.66
12/08/2025	1.89	2.17	1.77	1.77	16,402	1.77
12/05/2025	2.24	2.24	1.82	1.83	31,519	1.83
12/04/2025	1.93	2.28	1.74	2.28	37,256	2.28
12/03/2025	1.58	1.90	1.53	1.90	32,493	1.90
12/02/2025	1.86	1.86	1.50	1.51	27,817	1.51
12/01/2025	2.05	2.06	1.72	1.77	24,574	1.77
11/28/2025	2.20	2.27	2.03	2.04	10,734	2.04
11/26/2025	2.32	2.41	2.24	2.27	23,697	2.27
11/25/2025	2.20	2.38	2.20	2.35	11,800	2.35
11/24/2025	2.39	2.55	2.24	2.24	25,961	2.24
11/21/2025	2.38	2.55	2.37	2.45	20,802	2.45
11/20/2025	2.45	2.53	2.44	2.44	7,458	2.44
11/19/2025	2.65	2.70	2.49	2.53	36,450	2.53
11/18/2025	2.54	2.66	2.45	2.66	6,309	2.66
11/17/2025	2.75	2.75	2.50	2.50	8,337	2.50
11/14/2025	2.50	2.97	2.49	2.49	13,090	2.49
11/13/2025	2.84	2.91	2.61	2.61	11,700	2.61
11/12/2025	2.63	2.71	2.53	2.70	14,657	2.70
11/11/2025	2.57	2.58	2.46	2.52	4,988	2.52
11/10/2025	2.57	2.60	2.51	2.51	8,081	2.51
11/07/2025	2.46	2.60	2.45	2.46	9,372	2.46
11/06/2025	2.64	2.64	2.45	2.45	15,240	2.45
11/05/2025	2.55	2.74	2.50	2.74	11,351	2.74
11/04/2025	2.52	2.67	2.52	2.61	5,709	2.61
11/03/2025	2.69	2.77	2.55	2.63	15,150	2.63
10/31/2025	2.50	2.87	2.50	2.77	19,016	2.77
10/30/2025	2.68	2.75	2.52	2.55	18,931	2.55
10/29/2025	2.72	2.83	2.66	2.66	18,895	2.66
10/28/2025	2.83	2.91	2.65	2.70	19,629	2.70
10/27/2025	2.80	3.05	2.76	2.76	9,820	2.76
10/24/2025	3.02	3.02	2.76	2.84	13,029	2.84
10/23/2025	2.96	3.10	2.82	2.86	13,140	2.86
10/22/2025	3.08	3.11	2.88	2.98	36,103	2.98
10/21/2025	2.99	3.09	2.87	2.89	12,300	2.89
10/20/2025	3.05	3.10	2.92	2.99	14,192	2.99
10/17/2025	2.95	3.14	2.85	3.07	25,422	3.07
10/16/2025	3.14	3.14	2.98	3.01	9,194	3.01
10/15/2025	3.00	3.15	2.89	3.14	14,751	3.14
10/14/2025	2.92	3.35	2.92	3.16	31,237	3.16
10/13/2025	2.90	3.00	2.86	2.95	16,722	2.95
10/10/2025	3.02	3.02	2.85	2.87	20,106	2.87
10/09/2025	3.02	3.12	2.94	2.97	22,814	2.97
10/08/2025	3.01	3.14	2.94	2.96	33,704	2.96
10/07/2025	3.13	3.13	2.95	3.00	30,479	3.00
10/06/2025	3.17	3.17	2.93	3.03	29,762	3.03
10/03/2025	3.27	3.27	3.06	3.10	41,971	3.10
10/02/2025	3.00	3.27	2.84	3.27	22,262	3.27
10/01/2025	3.02	3.22	2.89	3.00	26,508	3.00
9/30/2025	3.12	3.35	2.91	3.05	41,051	3.05
9/29/2025	3.46	3.88	3.02	3.17	56,556	3.17
9/26/2025	4.45	4.45	3.45	3.50	46,399	3.50
9/25/2025	4.05	4.15	3.60	3.60	47,470	3.60
9/24/2025	4.60	4.84	4.09	4.20	47,050	4.20
9/23/2025	4.94	5.12	4.55	4.57	71,038	4.57
9/22/2025	4.32	5.20	3.98	4.90	147,499	4.90
9/19/2025	3.55	4.60	3.44	4.60	220,085	4.60
9/18/2025	3.37	3.88	3.37	3.62	46,432	3.62
9/17/2025	3.56	3.73	3.39	3.42	38,446	3.42
9/16/2025	4.00	4.21	3.45	3.56	39,953	3.56