ATN International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	23.29	24.30	23.09	24.19	24.19	3.60%	56,023
Jan 29, 2026	22.57	23.46	22.38	23.35	23.35	4.78%	47,756
Jan 28, 2026	23.15	23.59	22.12	22.29	22.29	-3.65%	35,662
Jan 27, 2026	22.63	24.07	22.44	23.13	23.13	2.35%	83,477
Jan 26, 2026	22.78	23.22	21.93	22.60	22.60	-0.79%	58,604
Jan 23, 2026	23.34	23.61	22.31	22.78	22.78	-2.94%	34,604
Jan 22, 2026	22.98	23.68	22.98	23.47	23.47	2.31%	36,061
Jan 21, 2026	22.41	22.99	22.33	22.94	22.94	4.61%	31,855
Jan 20, 2026	22.53	22.54	21.87	21.93	21.93	-2.66%	28,956
Jan 16, 2026	22.13	22.65	21.44	22.53	22.53	1.81%	55,744
Jan 15, 2026	21.77	22.45	21.69	22.13	22.13	1.51%	57,174
Jan 14, 2026	21.23	22.00	21.05	21.80	21.80	3.56%	62,805
Jan 13, 2026	22.11	22.28	20.83	21.05	21.05	-4.62%	79,036
Jan 12, 2026	21.82	22.15	21.56	22.07	22.07	0.41%	54,934
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