ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
21.98
-0.32 (-1.43%)
Jan 9, 2026, 4:00 PM EST - Market closed
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 21.41 | 21.99 | 21.32 | 21.65 | 21.40 | 1.12% | 43,651 |
| Dec 5, 2025 | 21.55 | 21.55 | 21.05 | 21.41 | 21.16 | -0.56% | 34,557 |
| Dec 4, 2025 | 21.47 | 21.78 | 21.18 | 21.53 | 21.28 | -0.37% | 40,221 |
| Dec 3, 2025 | 21.71 | 22.36 | 21.47 | 21.61 | 21.36 | -0.32% | 37,000 |
| Dec 2, 2025 | 21.60 | 21.95 | 21.42 | 21.68 | 21.43 | 1.31% | 58,489 |
| Dec 1, 2025 | 20.98 | 21.61 | 20.69 | 21.40 | 21.15 | 1.47% | 81,245 |
| Nov 28, 2025 | 20.80 | 21.09 | 20.50 | 21.09 | 20.84 | 0.86% | 35,691 |
| Nov 26, 2025 | 21.07 | 21.18 | 20.72 | 20.91 | 20.66 | -1.27% | 62,393 |
| Nov 25, 2025 | 20.49 | 21.64 | 20.17 | 21.18 | 20.93 | 3.72% | 56,480 |
| Nov 24, 2025 | 20.42 | 20.78 | 19.84 | 20.42 | 20.18 | 1.09% | 75,604 |
| Nov 21, 2025 | 19.31 | 20.58 | 19.31 | 20.20 | 19.96 | 5.15% | 63,073 |
| Nov 20, 2025 | 19.26 | 19.55 | 18.98 | 19.21 | 18.98 | -0.21% | 54,264 |
| Nov 19, 2025 | 19.13 | 19.62 | 18.96 | 19.25 | 19.02 | -0.26% | 70,651 |
| Nov 18, 2025 | 19.72 | 20.01 | 18.94 | 19.30 | 19.07 | -2.77% | 41,287 |
| Nov 17, 2025 | 19.95 | 20.20 | 19.70 | 19.85 | 19.62 | - | 62,253 |
| Nov 14, 2025 | 19.88 | 20.36 | 19.74 | 19.85 | 19.62 | - | 105,806 |
| Nov 13, 2025 | 19.85 | 19.98 | 19.49 | 19.85 | 19.62 | 0.25% | 56,719 |
| Nov 12, 2025 | 19.93 | 20.21 | 19.51 | 19.80 | 19.57 | -0.15% | 40,184 |
| Nov 11, 2025 | 19.70 | 20.54 | 18.61 | 19.83 | 19.60 | 0.76% | 78,423 |
| Nov 10, 2025 | 18.56 | 20.26 | 18.56 | 19.68 | 19.45 | 9.33% | 91,417 |
| Nov 7, 2025 | 17.46 | 18.72 | 17.40 | 18.00 | 17.79 | 5.51% | 72,162 |
| Nov 6, 2025 | 15.42 | 19.37 | 15.42 | 17.06 | 16.86 | 17.66% | 105,339 |
| Nov 5, 2025 | 14.15 | 14.71 | 14.15 | 14.50 | 14.33 | 2.11% | 22,988 |
| Nov 4, 2025 | 14.21 | 14.61 | 14.15 | 14.20 | 14.03 | -0.70% | 52,801 |
| Nov 3, 2025 | 14.72 | 14.72 | 14.30 | 14.30 | 14.13 | -1.58% | 13,097 |
| Oct 31, 2025 | 14.59 | 14.79 | 14.25 | 14.53 | 14.36 | -1.12% | 27,154 |
| Oct 30, 2025 | 14.66 | 14.90 | 14.62 | 14.70 | 14.52 | -1.24% | 27,146 |
| Oct 29, 2025 | 15.28 | 15.28 | 14.61 | 14.88 | 14.71 | -2.94% | 34,904 |