Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
17.88
-0.05 (-0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0418.2417.7617.8817.88-0.28%32,448
Feb 20, 202517.9018.3217.3917.9317.93-1.27%50,852
Feb 19, 202518.0218.3217.5818.1618.16-0.33%54,405
Feb 18, 202517.5918.4317.5618.2218.223.29%78,205
Feb 14, 202517.5417.7017.2417.6417.641.20%31,627
Feb 13, 202517.1317.4716.6717.4317.432.23%52,483
Feb 12, 202517.4517.6216.7917.0517.05-2.63%70,414
Feb 11, 202516.7917.5816.7917.5117.514.04%79,233
Feb 10, 202515.9816.8915.6616.8316.836.86%68,447
Feb 7, 202515.7915.7915.1915.7515.75-0.13%66,223
Feb 6, 202516.0316.6715.5415.7715.77-0.69%52,888
Feb 5, 202515.7015.8915.5015.8815.881.79%63,891
Feb 4, 202515.3415.7515.3415.6015.601.96%60,699
Feb 3, 202515.1115.4614.8315.3015.30-1.61%80,287
Jan 31, 202515.5216.1515.2815.5515.55-0.19%92,756
Jan 30, 202515.7516.1615.4815.5815.58-0.51%87,807
Jan 29, 202515.8215.8215.3815.6615.66-1.01%45,826
Jan 28, 202516.2316.6515.5915.8215.82-1.92%55,004
Jan 27, 202515.9116.2615.4916.1316.131.19%81,426
Jan 24, 202515.4716.0415.3815.9415.943.10%64,111
Jan 23, 202515.0015.5814.7415.4615.462.25%74,575
Jan 22, 202515.6915.6915.1015.1215.12-3.45%48,504
Jan 21, 202515.6616.0015.4115.6615.662.22%84,931
Jan 17, 202515.1515.5315.1215.3215.321.52%51,021
Jan 16, 202515.4015.4714.9015.0915.09-1.50%61,023
Jan 15, 202515.4615.6214.9715.3215.321.39%52,359
Jan 14, 202515.8615.8614.8515.1115.11-3.76%83,541
Jan 13, 202515.0715.8714.9715.7015.702.95%143,026
Jan 10, 202515.9916.1515.0715.2515.25-6.10%177,585
Jan 8, 202515.8016.3615.2316.2416.241.82%135,852
Jan 7, 202516.4916.7115.8015.9515.95-3.51%99,594
Jan 6, 202516.5416.8516.0416.5316.530.55%97,268
Jan 3, 202516.6416.6416.0916.4416.44-0.60%88,096
Jan 2, 202517.0017.1716.2816.5416.54-1.61%107,729
Dec 31, 202416.5616.9816.4416.8116.811.51%81,267
Dec 30, 202416.4816.7516.0516.5616.33-0.18%99,849
Dec 27, 202416.5416.8816.2916.5916.36-0.24%81,637
Dec 26, 202416.4116.8016.1716.6316.400.54%55,843
Dec 24, 202416.5017.0316.0416.5416.310.98%45,173
Dec 23, 202416.6116.8516.3216.3816.15-1.80%74,349
Dec 20, 202416.5917.3916.2616.6816.45-0.12%212,263
Dec 19, 202417.0017.2416.2616.7016.47-1.24%192,826
Dec 18, 202417.4617.9416.8316.9116.67-3.32%114,678
Dec 17, 202417.5918.0217.3917.4917.24-1.58%88,512
Dec 16, 202417.8718.0617.7017.7717.52-0.95%77,391
Dec 13, 202417.9918.0117.3117.9417.69-0.50%74,976
Dec 12, 202418.1918.2517.7318.0317.78-1.15%53,649
Dec 11, 202418.1518.4817.7818.2417.981.62%137,776
Dec 10, 202418.1118.1817.8017.9517.70-1.27%124,427
Dec 9, 202418.8919.1118.1218.1817.92-3.25%105,345
Dec 6, 202419.1019.4718.7218.7918.53-2.29%113,713
Dec 5, 202419.4519.4518.6619.2318.96-0.72%88,527
Dec 4, 202419.9320.1319.2319.3719.10-2.61%87,578
Dec 3, 202420.1320.1319.6619.8919.61-0.80%63,995
Dec 2, 202419.7320.2419.4520.0519.771.37%65,109
Nov 29, 202420.2520.4419.7019.7819.50-1.98%38,164
Nov 27, 202419.9720.7119.9520.1819.902.23%72,828
Nov 26, 202419.7119.8319.3419.7419.46-0.60%61,204
Nov 25, 202420.4520.9119.0319.8619.58-2.07%113,235
Nov 22, 202420.3020.7520.1020.2820.00-0.10%51,201
Nov 21, 202420.1620.7819.7320.3020.011.50%141,120
Nov 20, 202419.4020.4019.4020.0019.723.95%102,350
Nov 19, 202419.1119.3318.7119.2418.97-0.16%70,802
Nov 18, 202419.3219.5218.9919.2719.00-0.46%65,803
Nov 15, 202419.5719.5719.2119.3619.090.10%75,020
Nov 14, 202419.7519.7519.2019.3419.07-1.33%85,534
Nov 13, 202420.1620.7419.5119.6019.32-2.68%113,866
Nov 12, 202422.0722.0720.1420.1419.86-9.48%73,474
Nov 11, 202421.9022.5521.7722.2521.941.83%96,205
Nov 8, 202421.5622.1021.4621.8521.541.58%89,071
Nov 7, 202422.4822.6720.9021.5121.21-4.87%121,494
Nov 6, 202420.6223.1120.3022.6122.2914.42%211,644
Nov 5, 202419.8220.0719.4819.7619.48-0.80%102,717
Nov 4, 202420.7121.6519.9119.9219.64-3.07%156,542
Nov 1, 202421.3521.4920.3220.5520.26-1.96%103,347
Oct 31, 202422.7722.7720.8520.9620.67-8.35%128,080
Oct 30, 202424.8528.0922.6022.8722.55-27.51%96,419
Oct 29, 202431.2331.6631.2331.5531.11-0.25%28,595
Oct 28, 202431.2131.8331.2131.6331.191.90%29,745
Oct 25, 202431.6231.9030.9631.0430.60-1.59%42,055
Oct 24, 202431.9732.4431.1031.5431.10-0.35%52,924
Oct 23, 202431.1631.7631.1631.6531.200.64%32,603
Oct 22, 202431.6331.6731.1731.4531.01-1.38%34,099
Oct 21, 202432.8432.9931.8231.8931.44-3.04%42,301
Oct 18, 202433.5033.7232.8532.8932.43-1.76%36,366
Oct 17, 202432.9433.5232.8933.4833.011.76%57,591
Oct 16, 202432.7233.1632.7232.9032.441.42%38,506
Oct 15, 202432.0933.0832.0932.4431.981.37%52,624
Oct 14, 202432.3532.3531.9332.0031.55-1.39%24,078
Oct 11, 202432.4332.6732.1332.4531.990.06%31,275
Oct 10, 202431.9932.4831.8732.4331.970.50%44,703
Oct 9, 202432.1332.5032.1032.2731.820.56%40,327
Oct 8, 202431.9132.2231.5732.0931.640.53%51,275
Oct 7, 202432.1732.2631.4131.9231.47-0.87%54,770
Oct 4, 202432.1732.5032.0732.2031.751.16%41,282
Oct 3, 202432.1432.3031.8131.8331.38-2.15%53,031
Oct 2, 202432.4732.9132.2232.5332.070.31%54,810
Oct 1, 202432.5832.5831.5232.4331.970.28%61,506
Sep 30, 202432.6533.5331.7132.3431.89-1.88%100,157
Sep 27, 202432.0433.3432.0432.9632.263.91%98,872