ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
17.82
-0.01 (-0.06%)
At close: Jul 15, 2025, 4:00 PM
18.17
+0.35 (1.96%)
After-hours: Jul 15, 2025, 5:02 PM EDT
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 17.88 | 18.26 | 17.80 | 17.82 | 17.82 | -0.06% | 78,869 |
| Jul 14, 2025 | 18.12 | 18.18 | 17.67 | 17.83 | 17.83 | -1.55% | 38,211 |
| Jul 11, 2025 | 18.59 | 18.59 | 17.91 | 18.11 | 18.11 | -3.26% | 28,612 |
| Jul 10, 2025 | 18.57 | 18.83 | 18.41 | 18.72 | 18.72 | 0.75% | 35,529 |
| Jul 9, 2025 | 18.31 | 18.73 | 18.20 | 18.58 | 18.58 | 1.53% | 51,678 |
| Jul 8, 2025 | 17.31 | 18.44 | 17.29 | 18.30 | 18.30 | 5.84% | 56,266 |
| Jul 7, 2025 | 17.31 | 17.57 | 17.03 | 17.29 | 17.29 | -1.09% | 70,611 |
| Jul 3, 2025 | 17.22 | 17.48 | 17.13 | 17.48 | 17.48 | 1.75% | 17,655 |
| Jul 2, 2025 | 16.97 | 17.22 | 16.26 | 17.18 | 17.18 | 1.72% | 62,462 |
| Jul 1, 2025 | 16.26 | 17.18 | 16.21 | 16.89 | 16.89 | 3.94% | 39,749 |
| Jun 30, 2025 | 16.26 | 16.45 | 15.79 | 16.25 | 16.25 | -1.57% | 66,501 |
| Jun 27, 2025 | 16.37 | 16.66 | 16.13 | 16.51 | 16.24 | 2.55% | 90,074 |
| Jun 26, 2025 | 16.26 | 16.52 | 15.89 | 16.10 | 15.83 | -0.25% | 44,410 |
| Jun 25, 2025 | 16.40 | 16.40 | 16.06 | 16.14 | 15.87 | -1.47% | 31,382 |
| Jun 24, 2025 | 16.60 | 16.66 | 16.29 | 16.38 | 16.11 | -0.12% | 47,389 |
| Jun 23, 2025 | 15.20 | 16.41 | 15.20 | 16.40 | 16.13 | 7.47% | 59,773 |
| Jun 20, 2025 | 15.53 | 15.53 | 15.14 | 15.26 | 15.01 | -1.10% | 78,265 |
| Jun 18, 2025 | 15.29 | 15.75 | 15.29 | 15.43 | 15.17 | 0.46% | 43,686 |
| Jun 17, 2025 | 15.85 | 15.85 | 15.22 | 15.36 | 15.10 | -2.91% | 50,004 |
| Jun 16, 2025 | 15.84 | 16.12 | 15.66 | 15.82 | 15.56 | 0.57% | 47,451 |
| Jun 13, 2025 | 16.10 | 16.10 | 15.66 | 15.73 | 15.47 | -3.26% | 36,036 |
| Jun 12, 2025 | 16.26 | 16.40 | 15.84 | 16.26 | 15.99 | -0.12% | 43,171 |
| Jun 11, 2025 | 16.33 | 16.39 | 16.16 | 16.28 | 16.01 | 0.68% | 38,824 |
| Jun 10, 2025 | 16.18 | 16.39 | 16.05 | 16.17 | 15.90 | 0.87% | 32,962 |
| Jun 9, 2025 | 16.00 | 16.31 | 15.68 | 16.03 | 15.76 | 0.72% | 44,574 |
| Jun 6, 2025 | 15.89 | 16.03 | 15.54 | 15.92 | 15.65 | 0.92% | 38,924 |
| Jun 5, 2025 | 15.35 | 15.83 | 15.26 | 15.77 | 15.51 | 2.74% | 60,651 |
| Jun 4, 2025 | 15.22 | 15.50 | 15.00 | 15.35 | 15.10 | 1.19% | 39,194 |
| Jun 3, 2025 | 14.85 | 15.30 | 14.82 | 15.17 | 14.92 | 2.22% | 42,922 |
| Jun 2, 2025 | 14.29 | 15.36 | 14.25 | 14.84 | 14.59 | 4.43% | 66,898 |
| May 30, 2025 | 14.36 | 14.38 | 13.76 | 14.21 | 13.97 | -1.66% | 66,719 |
| May 29, 2025 | 14.36 | 14.46 | 14.13 | 14.45 | 14.21 | 0.59% | 20,343 |
| May 28, 2025 | 14.56 | 14.79 | 14.27 | 14.37 | 14.13 | -1.68% | 29,386 |
| May 27, 2025 | 14.04 | 14.65 | 14.00 | 14.61 | 14.37 | 4.06% | 41,437 |
| May 23, 2025 | 14.10 | 14.18 | 13.80 | 14.04 | 13.81 | -1.47% | 42,401 |
| May 22, 2025 | 14.09 | 14.50 | 14.09 | 14.25 | 14.01 | 0.14% | 49,350 |
| May 21, 2025 | 14.50 | 14.57 | 13.79 | 14.23 | 13.99 | -2.60% | 62,184 |
| May 20, 2025 | 14.27 | 14.86 | 14.03 | 14.61 | 14.37 | 1.95% | 41,545 |
| May 19, 2025 | 14.47 | 14.47 | 14.24 | 14.33 | 14.09 | -1.71% | 31,179 |
| May 16, 2025 | 14.55 | 14.80 | 14.30 | 14.58 | 14.34 | -0.75% | 61,625 |
| May 15, 2025 | 14.58 | 14.92 | 14.51 | 14.69 | 14.45 | 1.66% | 70,331 |
| May 14, 2025 | 14.80 | 14.84 | 14.09 | 14.45 | 14.21 | -2.69% | 78,864 |
| May 13, 2025 | 15.67 | 15.68 | 14.83 | 14.85 | 14.60 | -2.88% | 37,018 |
| May 12, 2025 | 15.97 | 16.11 | 15.20 | 15.29 | 15.04 | -2.36% | 62,043 |
| May 9, 2025 | 15.42 | 16.03 | 15.37 | 15.66 | 15.40 | 0.64% | 54,712 |
| May 8, 2025 | 16.27 | 16.70 | 15.56 | 15.56 | 15.30 | -4.25% | 48,524 |
| May 7, 2025 | 16.68 | 16.80 | 16.09 | 16.25 | 15.98 | -1.93% | 64,677 |
| May 6, 2025 | 15.93 | 16.74 | 15.90 | 16.57 | 16.29 | 2.79% | 36,471 |
| May 5, 2025 | 15.82 | 16.25 | 15.40 | 16.12 | 15.85 | 0.50% | 85,946 |
| May 2, 2025 | 15.22 | 16.20 | 14.95 | 16.04 | 15.77 | 7.15% | 71,141 |