Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
20.00
+0.76 (3.95%)
Nov 20, 2024, 4:00 PM EST - Market closed

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.4020.4019.4020.0020.003.95%102,350
Nov 19, 202419.1119.3318.7119.2419.24-0.16%70,802
Nov 18, 202419.3219.5218.9919.2719.27-0.46%65,803
Nov 15, 202419.5719.5719.2119.3619.360.10%75,020
Nov 14, 202419.7519.7519.2019.3419.34-1.33%85,534
Nov 13, 202420.1620.7419.5119.6019.60-2.68%113,866
Nov 12, 202422.0722.0720.1420.1420.14-9.48%73,474
Nov 11, 202421.9022.5521.7722.2522.251.83%96,205
Nov 8, 202421.5622.1021.4621.8521.851.58%89,071
Nov 7, 202422.4822.6720.9021.5121.51-4.87%121,494
Nov 6, 202420.6223.1120.3022.6122.6114.42%211,644
Nov 5, 202419.8220.0719.4819.7619.76-0.80%102,717
Nov 4, 202420.7121.6519.9119.9219.92-3.07%156,542
Nov 1, 202421.3521.4920.3220.5520.55-1.96%103,347
Oct 31, 202422.7722.7720.8520.9620.96-8.35%128,080
Oct 30, 202424.8528.0922.6022.8722.87-27.51%96,419
Oct 29, 202431.2331.6631.2331.5531.55-0.25%28,595
Oct 28, 202431.2131.8331.2131.6331.631.90%29,745
Oct 25, 202431.6231.9030.9631.0431.04-1.59%42,055
Oct 24, 202431.9732.4431.1031.5431.54-0.35%52,924
Oct 23, 202431.1631.7631.1631.6531.650.64%32,603
Oct 22, 202431.6331.6731.1731.4531.45-1.38%34,099
Oct 21, 202432.8432.9931.8231.8931.89-3.04%42,301
Oct 18, 202433.5033.7232.8532.8932.89-1.76%36,366
Oct 17, 202432.9433.5232.8933.4833.481.76%57,591
Oct 16, 202432.7233.1632.7232.9032.901.42%38,506
Oct 15, 202432.0933.0832.0932.4432.441.37%52,624
Oct 14, 202432.3532.3531.9332.0032.00-1.39%24,078
Oct 11, 202432.4332.6732.1332.4532.450.06%31,275
Oct 10, 202431.9932.4831.8732.4332.430.50%44,703
Oct 9, 202432.1332.5032.1032.2732.270.56%40,327
Oct 8, 202431.9132.2231.5732.0932.090.53%51,275
Oct 7, 202432.1732.2631.4131.9231.92-0.87%54,770
Oct 4, 202432.1732.5032.0732.2032.201.16%41,282
Oct 3, 202432.1432.3031.8131.8331.83-2.15%53,031
Oct 2, 202432.4732.9132.2232.5332.530.31%54,810
Oct 1, 202432.5832.5831.5232.4332.430.28%61,506
Sep 30, 202432.6533.5331.7132.3432.34-1.88%100,157
Sep 27, 202432.0433.3432.0432.9632.723.91%98,872
Sep 26, 202430.8231.7530.7531.7231.494.17%81,507
Sep 25, 202431.5431.5430.1330.4530.23-3.39%59,115
Sep 24, 202430.2631.5830.1031.5231.294.16%90,075
Sep 23, 202430.2630.8329.9330.2630.040.13%54,137
Sep 20, 202429.5830.4529.5330.2230.000.90%248,498
Sep 19, 202429.5630.0328.7629.9529.732.50%123,736
Sep 18, 202429.4130.1829.1329.2229.01-1.08%52,944
Sep 17, 202430.0730.2629.1629.5429.32-1.50%46,337
Sep 16, 202429.9830.2429.6629.9929.770.60%60,447
Sep 13, 202429.0029.9428.9629.8129.593.26%87,724
Sep 12, 202427.7428.8727.6428.8728.664.15%63,474
Sep 11, 202427.8127.8127.2827.7227.52-1.21%53,353
Sep 10, 202427.2128.1926.8428.0627.853.05%74,636
Sep 9, 202427.5527.5827.1227.2327.03-1.20%65,894
Sep 6, 202427.3627.7527.0427.5627.360.77%54,205
Sep 5, 202427.7527.7927.2227.3527.15-1.05%49,494
Sep 4, 202427.0627.8027.0627.6427.442.71%50,223
Sep 3, 202426.5826.9826.3426.9126.710.56%66,949
Aug 30, 202426.7626.7825.7626.7626.56-0.41%248,669
Aug 29, 202426.6227.0426.2526.8726.671.59%91,801
Aug 28, 202426.5927.2426.1126.4526.26-0.30%76,361
Aug 27, 202426.4927.0526.1626.5326.34-0.71%56,913
Aug 26, 202427.0227.3426.7226.7226.52-0.37%39,625
Aug 23, 202425.9726.8525.9726.8226.623.79%48,162
Aug 22, 202426.3726.3725.6225.8425.65-1.45%37,358
Aug 21, 202425.9226.3425.4926.2226.031.04%41,767
Aug 20, 202426.0526.0525.5025.9525.76-0.15%47,773
Aug 19, 202426.0726.3425.7025.9925.800.62%43,227
Aug 16, 202425.1825.8424.6025.8325.643.28%74,123
Aug 15, 202425.1125.4324.8625.0124.831.34%42,442
Aug 14, 202425.1225.1224.3624.6824.50-1.87%33,208
Aug 13, 202424.6525.3224.3825.1524.972.19%49,565
Aug 12, 202425.2525.2524.4524.6124.43-2.73%49,882
Aug 9, 202425.8926.3425.0925.3025.11-2.80%56,307
Aug 8, 202426.1526.4725.8626.0325.840.12%42,377
Aug 7, 202426.6726.7625.5426.0025.81-1.03%79,303
Aug 6, 202425.8426.2825.5026.2726.081.43%53,889
Aug 5, 202426.4526.6525.5525.9025.71-8.22%66,485
Aug 2, 202427.4928.4927.4928.2228.01-0.95%61,468
Aug 1, 202429.4929.5728.2528.4928.28-3.98%100,190
Jul 31, 202428.7830.1928.6129.6729.454.14%178,909
Jul 30, 202427.2028.6027.2028.4928.285.40%99,083
Jul 29, 202427.6727.6726.4627.0326.83-1.92%73,003
Jul 26, 202426.4927.8226.4927.5627.365.72%114,637
Jul 25, 202424.5327.3624.5326.0725.8812.66%148,382
Jul 24, 202422.4923.2622.3423.1422.971.76%85,489
Jul 23, 202422.4223.0822.1022.7422.571.20%64,415
Jul 22, 202422.0522.5921.7222.4722.301.40%59,217
Jul 19, 202422.5422.6422.1322.1622.00-1.38%47,064
Jul 18, 202423.0823.6622.3422.4722.30-2.98%60,342
Jul 17, 202422.9623.5922.8423.1622.99-0.22%102,115
Jul 16, 202422.5523.4022.1023.2123.044.03%67,561
Jul 15, 202422.7122.7622.0922.3122.15-0.53%79,063
Jul 12, 202422.5922.8722.1922.4322.270.04%102,323
Jul 11, 202421.3222.5521.3222.4222.266.66%104,569
Jul 10, 202420.5021.3720.5021.0220.872.64%102,464
Jul 9, 202421.4821.4820.4120.4820.33-4.30%73,037
Jul 8, 202421.1221.6421.1221.4021.241.37%85,068
Jul 5, 202422.2422.2421.0221.1120.95-5.55%107,373
Jul 3, 202423.4223.4222.3122.3522.19-4.20%50,175
Jul 2, 202423.3323.3922.7623.3323.160.47%80,397