ATN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	2,950,000
Oct 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,620,000
Sep 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,700,000
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	500,000
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	460,000
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	750,000
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-	190,000
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	810,000
Sep 22, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	1,160,000
Sep 21, 2026	0.40	0.40	0.38	0.38	0.38	-5.06%	2,340,000
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	610,000
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	290,000
Sep 16, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	130,000
Sep 15, 2026	0.39	0.40	0.36	0.39	0.39	-1.27%	4,450,000
Sep 14, 2026	0.41	0.42	0.37	0.40	0.40	-3.66%	1,800,000
Sep 11, 2026	0.42	0.42	0.41	0.41	0.41	-	950,000
Sep 10, 2026	0.42	0.42	0.41	0.41	0.41	-	1,100,000
Sep 9, 2026	0.42	0.42	0.41	0.41	0.41	-	330,000
Sep 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,500,000
Sep 7, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	680,000
Sep 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,570,000
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	500,000
Sep 2, 2026	0.42	0.42	0.41	0.41	0.41	-	2,290,000
Sep 1, 2026	0.42	0.42	0.41	0.41	0.41	-	900,000
Aug 28, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,290,000
Aug 27, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Aug 26, 2026	0.42	0.42	0.42	0.42	0.42	-	800,000
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	-	600,000
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-	640,000
Aug 20, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	250,000
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 14, 2026	0.42	0.42	0.42	0.42	0.42	-	30,000
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-	600,000
Aug 12, 2026	0.42	0.42	0.42	0.42	0.42	-	100,000
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 10, 2026	0.42	0.42	0.42	0.42	0.42	-	100,000
Aug 7, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 5, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 3, 2026	0.42	0.42	0.42	0.42	0.42	-	200,000
Jul 31, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	50,000
Jul 30, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	2,500,000
Jul 29, 2026	0.42	0.42	0.42	0.42	0.42	-	160,000
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 27, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	300,000
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-	900,000
Jul 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	230,000