Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
14.41
+0.04 (0.28%)
At close: May 29, 2025, 4:00 PM
14.45
+0.04 (0.28%)
After-hours: May 29, 2025, 4:04 PM EDT

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202514.3614.4614.1314.4514.450.59%20,343
May 28, 202514.5614.7914.2714.3714.37-1.68%29,386
May 27, 202514.0414.6514.0014.6114.614.06%41,437
May 23, 202514.1014.1813.8014.0414.04-1.47%42,401
May 22, 202514.0914.5014.0914.2514.250.14%49,350
May 21, 202514.5014.5713.7914.2314.23-2.60%62,184
May 20, 202514.2714.8614.0314.6114.611.95%41,545
May 19, 202514.4714.4714.2414.3314.33-1.71%31,179
May 16, 202514.5514.8014.3014.5814.58-0.75%61,625
May 15, 202514.5814.9214.5114.6914.691.66%70,331
May 14, 202514.8014.8414.0914.4514.45-2.69%78,864
May 13, 202515.6715.6814.8314.8514.85-2.88%37,018
May 12, 202515.9716.1115.2015.2915.29-2.36%62,043
May 9, 202515.4216.0315.3715.6615.660.64%54,712
May 8, 202516.2716.7015.5615.5615.56-4.25%48,524
May 7, 202516.6816.8016.0916.2516.25-1.93%64,677
May 6, 202515.9316.7415.9016.5716.572.79%36,471
May 5, 202515.8216.2515.4016.1216.120.50%85,946
May 2, 202515.2216.2014.9516.0416.047.15%71,141
May 1, 202517.0417.3914.6314.9714.97-15.38%110,460
Apr 30, 202518.0918.0917.3717.6917.69-3.39%61,861
Apr 29, 202517.9218.3517.6118.3118.312.35%70,801
Apr 28, 202517.2617.9217.2617.8917.893.41%46,077
Apr 25, 202517.3317.3516.8317.3017.30-0.97%47,459
Apr 24, 202517.4317.7817.0817.4717.471.28%65,943
Apr 23, 202517.7418.1017.1717.2517.25-1.60%47,031
Apr 22, 202517.5217.8017.3617.5317.530.11%42,513
Apr 21, 202517.5817.9017.3717.5117.51-1.02%40,864
Apr 17, 202517.9018.1317.5517.6917.690.57%39,040
Apr 16, 202518.2318.2317.4117.5917.59-1.35%43,003
Apr 15, 202517.6318.3217.5917.8317.830.73%101,680
Apr 14, 202517.5418.1017.2517.7017.701.96%48,067
Apr 11, 202517.3117.6216.8317.3617.360.64%54,696
Apr 10, 202517.3917.7716.8317.2517.25-3.25%45,396
Apr 9, 202517.2018.5816.9917.8317.831.54%78,464
Apr 8, 202518.2418.5717.2817.5617.56-1.57%65,837
Apr 7, 202517.9219.3117.5417.8417.84-4.14%65,989
Apr 4, 202518.8719.6418.0618.6118.61-4.12%87,176
Apr 3, 202519.5920.6319.1719.4119.41-3.91%49,367
Apr 2, 202519.9020.5419.6520.2020.20-0.35%59,151
Apr 1, 202520.2120.7320.0220.2720.27-0.20%42,125
Mar 31, 202520.8921.3720.2520.3120.31-4.38%76,045
Mar 28, 202521.8921.9521.0921.2420.99-3.15%50,061
Mar 27, 202521.2422.2320.9421.9321.673.84%47,996
Mar 26, 202521.0021.5921.0021.1220.871.00%49,737
Mar 25, 202521.7422.2820.8920.9120.67-3.91%70,564
Mar 24, 202522.7923.1021.4821.7621.51-4.52%88,212
Mar 21, 202522.2422.8822.1422.7922.524.11%196,174
Mar 20, 202522.0822.3221.8221.8921.63-2.23%48,763
Mar 19, 202522.6822.9021.7422.3922.13-1.28%50,427