ATN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.43	0.43	0.43	0.43	0.43	2.41%	10,000
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-	130,000
Apr 29, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-	570,000
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	100,000
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	100,000
Apr 13, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	350,000
Apr 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	400,000
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	-	150,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-	410,000
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	100,000
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-4.71%	1,200,000
Mar 31, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	100,000
Mar 30, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	300,000
Mar 27, 2026	0.45	0.45	0.43	0.44	0.44	1.15%	490,000
Mar 26, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	220,000
Mar 25, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	400,000
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	40,000
Mar 23, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-	100,000
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	50,000
Mar 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 16, 2026	0.46	0.46	0.45	0.45	0.45	-	530,000
Mar 13, 2026	0.46	0.46	0.45	0.45	0.45	-	500,000
Mar 12, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	500,000
Mar 11, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,580,000
Mar 10, 2026	0.47	0.47	0.46	0.46	0.46	-	600,000
Mar 9, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	830,000
Mar 6, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	1,110,000
Mar 5, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	900,000
Mar 4, 2026	0.49	0.49	0.47	0.47	0.47	1.08%	1,220,000
Mar 3, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	1,660,000
Mar 2, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,360,000
Feb 27, 2026	0.49	0.50	0.47	0.48	0.48	1.06%	2,140,000
Feb 26, 2026	0.49	0.49	0.47	0.47	0.47	-	1,550,000
Feb 25, 2026	0.49	0.49	0.47	0.47	0.47	-	2,470,000
Feb 24, 2026	0.49	0.49	0.47	0.47	0.47	-	1,410,000
Feb 23, 2026	0.49	0.49	0.47	0.47	0.47	-	1,310,000
Feb 20, 2026	0.49	0.49	0.47	0.47	0.47	-	1,380,000
Feb 19, 2026	0.49	0.49	0.47	0.47	0.47	-	1,070,000
Feb 18, 2026	0.49	0.49	0.47	0.47	0.47	-	1,510,000
Feb 16, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	1,050,000