ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
22.23
-0.65 (-2.84%)
Dec 19, 2025, 4:00 PM EST - Market closed
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.86 | 22.99 | 22.17 | 22.23 | 22.23 | -2.84% | 110,895 |
| Dec 18, 2025 | 22.52 | 22.90 | 22.32 | 22.88 | 22.88 | 2.23% | 68,632 |
| Dec 17, 2025 | 22.50 | 22.70 | 22.07 | 22.38 | 22.38 | -0.09% | 50,400 |
| Dec 16, 2025 | 22.36 | 22.62 | 22.00 | 22.40 | 22.40 | 0.76% | 49,522 |
| Dec 15, 2025 | 22.01 | 22.61 | 21.98 | 22.23 | 22.23 | 1.74% | 78,788 |
| Dec 12, 2025 | 21.96 | 22.08 | 21.57 | 21.85 | 21.85 | 0.92% | 54,930 |
| Dec 11, 2025 | 21.53 | 21.98 | 21.41 | 21.65 | 21.65 | 1.12% | 75,865 |
| Dec 10, 2025 | 21.02 | 21.68 | 20.88 | 21.41 | 21.41 | 2.05% | 86,526 |
| Dec 9, 2025 | 21.60 | 21.79 | 20.69 | 20.98 | 20.98 | -3.09% | 57,846 |
| Dec 8, 2025 | 21.41 | 21.99 | 21.32 | 21.65 | 21.65 | 1.12% | 43,651 |
| Dec 5, 2025 | 21.55 | 21.55 | 21.05 | 21.41 | 21.41 | -0.56% | 34,550 |
| Dec 4, 2025 | 21.47 | 21.78 | 21.18 | 21.53 | 21.53 | -0.37% | 40,221 |
| Dec 3, 2025 | 21.71 | 22.36 | 21.47 | 21.61 | 21.61 | -0.32% | 37,000 |
| Dec 2, 2025 | 21.60 | 21.95 | 21.42 | 21.68 | 21.68 | 1.31% | 58,489 |
| Dec 1, 2025 | 20.98 | 21.61 | 20.69 | 21.40 | 21.40 | 1.47% | 81,245 |
| Nov 28, 2025 | 20.80 | 21.09 | 20.50 | 21.09 | 21.09 | 0.86% | 35,689 |
| Nov 26, 2025 | 21.07 | 21.18 | 20.72 | 20.91 | 20.91 | -1.27% | 62,393 |
| Nov 25, 2025 | 20.49 | 21.64 | 20.17 | 21.18 | 21.18 | 3.72% | 56,480 |
| Nov 24, 2025 | 20.42 | 20.78 | 19.84 | 20.42 | 20.42 | 1.09% | 75,604 |
| Nov 21, 2025 | 19.31 | 20.58 | 19.31 | 20.20 | 20.20 | 5.15% | 63,073 |
| Nov 20, 2025 | 19.26 | 19.55 | 18.98 | 19.21 | 19.21 | -0.21% | 54,264 |
| Nov 19, 2025 | 19.13 | 19.62 | 18.96 | 19.25 | 19.25 | -0.26% | 70,651 |
| Nov 18, 2025 | 19.72 | 20.01 | 18.94 | 19.30 | 19.30 | -2.77% | 41,287 |
| Nov 17, 2025 | 19.95 | 20.20 | 19.70 | 19.85 | 19.85 | - | 62,253 |
| Nov 14, 2025 | 19.88 | 20.36 | 19.74 | 19.85 | 19.85 | - | 105,806 |
| Nov 13, 2025 | 19.85 | 19.98 | 19.49 | 19.85 | 19.85 | 0.25% | 56,719 |
| Nov 12, 2025 | 19.93 | 20.21 | 19.51 | 19.80 | 19.80 | -0.15% | 40,184 |
| Nov 11, 2025 | 19.70 | 20.54 | 18.61 | 19.83 | 19.83 | 0.76% | 78,423 |
| Nov 10, 2025 | 18.56 | 20.26 | 18.56 | 19.68 | 19.68 | 9.33% | 91,417 |
| Nov 7, 2025 | 17.46 | 18.72 | 17.40 | 18.00 | 18.00 | 5.51% | 72,162 |
| Nov 6, 2025 | 15.42 | 19.37 | 15.42 | 17.06 | 17.06 | 17.66% | 105,339 |
| Nov 5, 2025 | 14.15 | 14.71 | 14.15 | 14.50 | 14.50 | 2.11% | 22,988 |
| Nov 4, 2025 | 14.21 | 14.61 | 14.15 | 14.20 | 14.20 | -0.70% | 52,801 |
| Nov 3, 2025 | 14.72 | 14.72 | 14.30 | 14.30 | 14.30 | -1.58% | 13,097 |
| Oct 31, 2025 | 14.59 | 14.79 | 14.25 | 14.53 | 14.53 | -1.12% | 27,154 |
| Oct 30, 2025 | 14.66 | 14.90 | 14.62 | 14.70 | 14.70 | -1.24% | 27,146 |
| Oct 29, 2025 | 15.28 | 15.28 | 14.61 | 14.88 | 14.88 | -2.94% | 34,904 |
| Oct 28, 2025 | 15.35 | 15.45 | 15.18 | 15.33 | 15.33 | -0.29% | 21,952 |
| Oct 27, 2025 | 15.93 | 16.05 | 15.29 | 15.38 | 15.38 | -1.91% | 28,311 |
| Oct 24, 2025 | 15.18 | 15.95 | 15.11 | 15.68 | 15.68 | 3.81% | 27,582 |
| Oct 23, 2025 | 15.10 | 15.41 | 14.33 | 15.10 | 15.10 | 0.53% | 66,140 |
| Oct 22, 2025 | 14.59 | 15.15 | 14.51 | 15.02 | 15.02 | 3.23% | 44,028 |
| Oct 21, 2025 | 14.95 | 14.95 | 14.26 | 14.55 | 14.55 | -2.94% | 44,150 |
| Oct 20, 2025 | 14.94 | 15.24 | 14.55 | 14.99 | 14.99 | 1.01% | 33,578 |
| Oct 17, 2025 | 14.90 | 15.20 | 14.49 | 14.84 | 14.84 | -1.46% | 66,019 |
| Oct 16, 2025 | 15.19 | 15.29 | 14.35 | 15.06 | 15.06 | - | 53,703 |
| Oct 15, 2025 | 14.62 | 15.32 | 14.48 | 15.06 | 15.06 | 3.86% | 32,816 |
| Oct 14, 2025 | 14.00 | 14.63 | 14.00 | 14.50 | 14.50 | 2.84% | 37,823 |
| Oct 13, 2025 | 14.40 | 14.59 | 14.06 | 14.10 | 14.10 | -0.56% | 25,206 |
| Oct 10, 2025 | 14.46 | 14.50 | 13.86 | 14.18 | 14.18 | -1.53% | 29,687 |