ATLN Historical Prices | Stock Alarm Pro

ATLNATLN

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$3.37	$4.25	$3.33	$4.09	164,612
1/30/2026	$3.31	$3.50	$3.27	$3.46	42,600
1/29/2026	$3.41	$3.57	$3.11	$3.39	94,448
1/28/2026	$3.69	$3.92	$3.35	$3.48	75,626
1/27/2026	$3.91	$3.92	$3.58	$3.66	76,513
1/26/2026	$3.84	$3.99	$3.54	$3.93	117,889
1/23/2026	$3.21	$4.00	$2.79	$3.86	3.23M
1/22/2026	$3.61	$3.89	$3.49	$3.75	70,400
1/21/2026	$2.79	$3.70	$2.75	$3.58	214,059
1/20/2026	$2.61	$2.75	$2.36	$2.72	86,400
1/16/2026	$2.31	$2.86	$2.19	$2.61	122,627
1/15/2026	$1.89	$2.44	$1.86	$2.31	112,742
1/14/2026	$1.99	$2.00	$1.86	$1.94	30,100
1/13/2026	$1.81	$1.94	$1.80	$1.91	15,108
1/12/2026	$1.88	$1.90	$1.79	$1.88	21,023
1/9/2026	$1.83	$2.07	$1.79	$1.93	31,483
1/8/2026	$1.82	$2.09	$1.79	$1.85	67,700
1/7/2026	$1.84	$1.93	$1.72	$1.82	26,852
1/6/2026	$1.94	$1.97	$1.71	$1.90	115,878
1/5/2026	$2.21	$2.27	$1.86	$1.90	509,006
1/2/2026	$1.36	$2.36	$1.33	$2.04	5.42M
12/31/2025	$1.35	$1.35	$1.28	$1.33	17,036
12/30/2025	$1.36	$1.42	$1.27	$1.33	26,847
12/29/2025	$1.31	$1.35	$1.20	$1.29	123,122
12/26/2025	$1.28	$1.44	$1.24	$1.28	44,112
12/24/2025	$1.19	$1.30	$1.19	$1.29	25,500
12/23/2025	$1.30	$1.30	$1.16	$1.16	19,900
12/22/2025	$1.30	$1.30	$1.16	$1.23	47,304
12/19/2025	$1.26	$1.35	$1.23	$1.30	212,308
12/18/2025	$1.42	$1.42	$1.25	$1.26	57,182
12/17/2025	$1.48	$1.54	$1.34	$1.41	32,500
12/16/2025	$1.50	$1.59	$1.48	$1.48	28,700
12/15/2025	$1.55	$1.55	$1.50	$1.51	19,512
12/12/2025	$1.76	$1.76	$1.52	$1.53	28,359
12/11/2025	$1.66	$1.86	$1.65	$1.81	54,300
12/10/2025	$1.72	$1.87	$1.72	$1.72	36,900
12/9/2025	$1.77	$1.84	$1.65	$1.66	20,123
12/8/2025	$1.89	$2.17	$1.77	$1.77	16,402
12/5/2025	$2.24	$2.24	$1.82	$1.83	31,519
12/4/2025	$1.93	$2.28	$1.74	$2.28	38,600
12/3/2025	$1.58	$1.90	$1.53	$1.90	32,910
12/2/2025	$1.86	$1.86	$1.50	$1.52	27,817
12/1/2025	$2.05	$2.07	$1.72	$1.77	24,600
11/28/2025	$2.20	$2.27	$2.03	$2.05	10,734
11/26/2025	$2.32	$2.41	$2.24	$2.27	23,700
11/25/2025	$2.20	$2.38	$2.20	$2.35	11,800
11/24/2025	$2.39	$2.55	$2.24	$2.24	26,000
11/21/2025	$2.38	$2.55	$2.37	$2.45	20,802
11/20/2025	$2.45	$2.53	$2.44	$2.44	7,500
11/19/2025	$2.65	$2.70	$2.49	$2.53	36,500
11/18/2025	$2.55	$2.66	$2.45	$2.66	6,309
11/17/2025	$2.75	$2.75	$2.50	$2.50	8,337
11/14/2025	$2.50	$2.97	$2.49	$2.49	13,100
11/13/2025	$2.84	$2.91	$2.61	$2.61	11,702
11/12/2025	$2.63	$2.72	$2.53	$2.70	14,700
11/11/2025	$2.57	$2.58	$2.46	$2.52	5,000
11/10/2025	$2.57	$2.60	$2.51	$2.51	8,100
11/7/2025	$2.46	$2.60	$2.45	$2.46	9,400
11/6/2025	$2.64	$2.64	$2.45	$2.45	15,257
11/5/2025	$2.55	$2.74	$2.50	$2.74	11,400

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance