ATN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	800,000
Nov 12, 2026	0.41	0.41	0.39	0.39	0.39	-	800,000
Nov 11, 2026	0.41	0.41	0.39	0.39	0.39	-	600,000
Nov 10, 2026	0.41	0.41	0.39	0.39	0.39	-	400,000
Nov 9, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	400,000
Nov 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	300,000
Nov 5, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	200,000
Nov 4, 2026	0.40	0.40	0.40	0.40	0.40	-	300,000
Nov 3, 2026	0.41	0.41	0.40	0.40	0.40	-	300,000
Oct 30, 2026	0.41	0.41	0.40	0.40	0.40	2.60%	290,000
Oct 29, 2026	0.41	0.41	0.39	0.39	0.39	-2.53%	1,000,000
Oct 28, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	700,000
Oct 27, 2026	0.41	0.41	0.41	0.41	0.41	-	300,000
Oct 26, 2026	0.41	0.41	0.41	0.41	0.41	-	100,000
Oct 23, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	310,000
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	110,000
Oct 21, 2026	0.44	0.44	0.40	0.43	0.43	6.17%	510,000
Oct 20, 2026	0.40	0.45	0.40	0.41	0.41	3.85%	1,840,000
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-	100,000
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	100,000
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	-	170,000
Oct 8, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	250,000
Oct 7, 2026	0.39	0.39	0.38	0.38	0.38	-	730,000
Oct 6, 2026	0.39	0.39	0.38	0.38	0.38	-	1,300,000
Oct 5, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,500,000
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