ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
28.02
-0.42 (-1.48%)
Feb 20, 2026, 4:00 PM EST - Market closed
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.74 | 28.74 | 27.92 | 28.02 | 28.02 | -1.48% | 50,475 |
| Feb 19, 2026 | 27.91 | 28.86 | 27.91 | 28.44 | 28.44 | 0.96% | 52,157 |
| Feb 18, 2026 | 28.28 | 28.49 | 27.97 | 28.17 | 28.17 | -0.11% | 55,943 |
| Feb 17, 2026 | 28.21 | 28.97 | 27.91 | 28.20 | 28.20 | -1.98% | 74,897 |
| Feb 13, 2026 | 29.01 | 29.41 | 27.72 | 28.77 | 28.77 | -1.17% | 50,076 |
| Feb 12, 2026 | 27.26 | 29.80 | 26.77 | 29.11 | 29.11 | 12.48% | 135,471 |
| Feb 11, 2026 | 26.15 | 26.50 | 25.58 | 25.88 | 25.88 | -0.88% | 46,757 |
| Feb 10, 2026 | 25.86 | 26.56 | 25.86 | 26.11 | 26.11 | 1.48% | 64,992 |
| Feb 9, 2026 | 25.74 | 26.53 | 25.33 | 25.73 | 25.73 | -0.19% | 58,314 |
| Feb 6, 2026 | 26.03 | 26.22 | 25.20 | 25.78 | 25.78 | -0.04% | 61,688 |
| Feb 5, 2026 | 25.50 | 26.31 | 25.02 | 25.79 | 25.79 | 1.10% | 49,365 |
| Feb 4, 2026 | 26.03 | 26.80 | 25.44 | 25.51 | 25.51 | -1.54% | 45,658 |
| Feb 3, 2026 | 24.53 | 25.99 | 24.29 | 25.91 | 25.91 | 5.11% | 71,073 |
| Feb 2, 2026 | 24.09 | 25.35 | 23.42 | 24.65 | 24.65 | 1.90% | 62,723 |
| Jan 30, 2026 | 23.29 | 24.30 | 23.09 | 24.19 | 24.19 | 3.60% | 56,023 |
| Jan 29, 2026 | 22.57 | 23.46 | 22.38 | 23.35 | 23.35 | 4.78% | 47,756 |
| Jan 28, 2026 | 23.15 | 23.59 | 22.12 | 22.29 | 22.29 | -3.65% | 35,662 |
| Jan 27, 2026 | 22.63 | 24.07 | 22.44 | 23.13 | 23.13 | 2.35% | 83,477 |
| Jan 26, 2026 | 22.78 | 23.22 | 21.93 | 22.60 | 22.60 | -0.79% | 58,604 |
| Jan 23, 2026 | 23.34 | 23.61 | 22.31 | 22.78 | 22.78 | -2.94% | 34,604 |
| Jan 22, 2026 | 22.98 | 23.68 | 22.98 | 23.47 | 23.47 | 2.31% | 36,061 |
| Jan 21, 2026 | 22.41 | 22.99 | 22.33 | 22.94 | 22.94 | 4.61% | 31,855 |
| Jan 20, 2026 | 22.53 | 22.54 | 21.87 | 21.93 | 21.93 | -2.66% | 28,956 |
| Jan 16, 2026 | 22.13 | 22.65 | 21.44 | 22.53 | 22.53 | 1.81% | 55,744 |
| Jan 15, 2026 | 21.77 | 22.45 | 21.69 | 22.13 | 22.13 | 1.51% | 57,174 |
| Jan 14, 2026 | 21.23 | 22.00 | 21.05 | 21.80 | 21.80 | 3.56% | 62,805 |
| Jan 13, 2026 | 22.11 | 22.28 | 20.83 | 21.05 | 21.05 | -4.62% | 79,036 |
| Jan 12, 2026 | 21.82 | 22.15 | 21.56 | 22.07 | 22.07 | 0.41% | 54,934 |
| Jan 9, 2026 | 22.24 | 22.31 | 21.89 | 21.98 | 21.98 | -1.43% | 26,662 |
| Jan 8, 2026 | 22.07 | 22.42 | 21.80 | 22.30 | 22.30 | 1.41% | 28,330 |
| Jan 7, 2026 | 22.83 | 22.83 | 21.92 | 21.99 | 21.99 | -3.97% | 30,060 |
| Jan 6, 2026 | 22.92 | 23.22 | 22.50 | 22.90 | 22.90 | -0.69% | 38,330 |
| Jan 5, 2026 | 22.14 | 23.22 | 22.14 | 23.06 | 23.06 | 3.78% | 46,428 |
| Jan 2, 2026 | 22.68 | 22.73 | 22.00 | 22.22 | 22.22 | -2.54% | 39,200 |
| Dec 31, 2025 | 23.27 | 23.49 | 22.60 | 22.80 | 22.80 | -2.85% | 30,875 |
| Dec 30, 2025 | 22.94 | 23.76 | 22.50 | 23.47 | 23.20 | 1.91% | 53,649 |
| Dec 29, 2025 | 22.18 | 23.08 | 22.18 | 23.03 | 22.76 | 4.07% | 62,588 |
| Dec 26, 2025 | 22.45 | 22.51 | 21.93 | 22.13 | 21.87 | -1.21% | 21,960 |
| Dec 24, 2025 | 22.23 | 22.70 | 22.17 | 22.40 | 22.14 | 0.76% | 16,501 |
| Dec 23, 2025 | 22.39 | 22.40 | 22.00 | 22.23 | 21.97 | -0.85% | 37,556 |
| Dec 22, 2025 | 22.25 | 22.74 | 22.06 | 22.42 | 22.16 | 0.85% | 49,499 |
| Dec 19, 2025 | 22.86 | 22.99 | 22.17 | 22.23 | 21.97 | -2.84% | 110,895 |
| Dec 18, 2025 | 22.52 | 22.90 | 22.32 | 22.88 | 22.61 | 2.23% | 78,975 |
| Dec 17, 2025 | 22.50 | 22.70 | 22.07 | 22.38 | 22.12 | -0.09% | 50,400 |
| Dec 16, 2025 | 22.36 | 22.62 | 22.00 | 22.40 | 22.14 | 0.76% | 49,522 |
| Dec 15, 2025 | 22.01 | 22.61 | 21.98 | 22.23 | 21.97 | 1.74% | 78,789 |
| Dec 12, 2025 | 21.96 | 22.08 | 21.57 | 21.85 | 21.59 | 0.92% | 55,470 |
| Dec 11, 2025 | 21.53 | 21.98 | 21.41 | 21.65 | 21.40 | 1.12% | 75,865 |
| Dec 10, 2025 | 21.02 | 21.68 | 20.88 | 21.41 | 21.16 | 2.05% | 86,526 |
| Dec 9, 2025 | 21.60 | 21.79 | 20.69 | 20.98 | 20.73 | -3.09% | 57,846 |