ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
21.24
-0.69 (-3.15%)
At close: Mar 28, 2025, 4:00 PM
20.27
-0.97 (-4.57%)
After-hours: Mar 28, 2025, 4:55 PM EDT
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.89 | 21.95 | 21.09 | 21.24 | 21.24 | -3.15% | 50,061 |
| Mar 27, 2025 | 21.24 | 22.23 | 20.94 | 21.93 | 21.93 | 3.84% | 47,996 |
| Mar 26, 2025 | 21.00 | 21.59 | 21.00 | 21.12 | 21.12 | 1.00% | 49,737 |
| Mar 25, 2025 | 21.74 | 22.28 | 20.89 | 20.91 | 20.91 | -3.91% | 70,564 |
| Mar 24, 2025 | 22.79 | 23.10 | 21.48 | 21.76 | 21.76 | -4.52% | 88,212 |
| Mar 21, 2025 | 22.24 | 22.88 | 22.14 | 22.79 | 22.79 | 4.11% | 196,174 |
| Mar 20, 2025 | 22.08 | 22.32 | 21.82 | 21.89 | 21.89 | -2.23% | 48,763 |
| Mar 19, 2025 | 22.68 | 22.90 | 21.74 | 22.39 | 22.39 | -1.28% | 50,427 |
| Mar 18, 2025 | 23.06 | 23.06 | 22.15 | 22.68 | 22.68 | -1.95% | 79,342 |
| Mar 17, 2025 | 22.59 | 23.60 | 22.21 | 23.13 | 23.13 | 4.28% | 133,118 |
| Mar 14, 2025 | 20.79 | 22.30 | 20.26 | 22.18 | 22.18 | 4.87% | 147,478 |
| Mar 13, 2025 | 20.45 | 21.52 | 19.94 | 21.15 | 21.15 | 3.88% | 119,367 |
| Mar 12, 2025 | 21.28 | 21.90 | 19.96 | 20.36 | 20.36 | -4.01% | 115,333 |
| Mar 11, 2025 | 20.67 | 21.35 | 20.34 | 21.21 | 21.21 | 3.46% | 92,307 |
| Mar 10, 2025 | 20.00 | 20.96 | 19.97 | 20.50 | 20.50 | 3.07% | 136,997 |
| Mar 7, 2025 | 19.44 | 20.18 | 19.28 | 19.89 | 19.89 | 3.22% | 104,286 |
| Mar 6, 2025 | 17.90 | 19.30 | 17.90 | 19.27 | 19.27 | 6.29% | 144,689 |
| Mar 5, 2025 | 17.49 | 18.83 | 17.28 | 18.13 | 18.13 | 6.77% | 111,129 |
| Mar 4, 2025 | 16.56 | 17.40 | 16.31 | 16.98 | 16.98 | 1.92% | 72,502 |
| Mar 3, 2025 | 17.30 | 17.46 | 16.48 | 16.66 | 16.66 | -3.59% | 37,377 |
| Feb 28, 2025 | 17.25 | 17.35 | 16.81 | 17.28 | 17.28 | -0.06% | 71,268 |
| Feb 27, 2025 | 17.85 | 17.85 | 17.28 | 17.29 | 17.29 | -3.78% | 41,249 |
| Feb 26, 2025 | 17.62 | 18.48 | 17.59 | 17.97 | 17.97 | 0.56% | 51,718 |
| Feb 25, 2025 | 17.55 | 18.15 | 17.54 | 17.87 | 17.87 | 1.77% | 48,071 |
| Feb 24, 2025 | 18.00 | 18.46 | 17.56 | 17.56 | 17.56 | -1.79% | 39,631 |
| Feb 21, 2025 | 18.04 | 18.24 | 17.76 | 17.88 | 17.88 | -0.28% | 32,448 |
| Feb 20, 2025 | 17.90 | 18.32 | 17.39 | 17.93 | 17.93 | -1.27% | 50,852 |
| Feb 19, 2025 | 18.02 | 18.32 | 17.58 | 18.16 | 18.16 | -0.33% | 54,405 |
| Feb 18, 2025 | 17.59 | 18.43 | 17.56 | 18.22 | 18.22 | 3.29% | 78,205 |
| Feb 14, 2025 | 17.54 | 17.70 | 17.24 | 17.64 | 17.64 | 1.20% | 31,627 |
| Feb 13, 2025 | 17.13 | 17.47 | 16.67 | 17.43 | 17.43 | 2.23% | 52,483 |
| Feb 12, 2025 | 17.45 | 17.62 | 16.79 | 17.05 | 17.05 | -2.63% | 70,414 |
| Feb 11, 2025 | 16.79 | 17.58 | 16.79 | 17.51 | 17.51 | 4.04% | 79,233 |
| Feb 10, 2025 | 15.98 | 16.89 | 15.66 | 16.83 | 16.83 | 6.86% | 68,447 |
| Feb 7, 2025 | 15.79 | 15.79 | 15.19 | 15.75 | 15.75 | -0.13% | 66,223 |
| Feb 6, 2025 | 16.03 | 16.67 | 15.54 | 15.77 | 15.77 | -0.69% | 52,888 |
| Feb 5, 2025 | 15.70 | 15.89 | 15.50 | 15.88 | 15.88 | 1.79% | 63,891 |
| Feb 4, 2025 | 15.34 | 15.75 | 15.34 | 15.60 | 15.60 | 1.96% | 60,699 |
| Feb 3, 2025 | 15.11 | 15.46 | 14.83 | 15.30 | 15.30 | -1.61% | 80,287 |
| Jan 31, 2025 | 15.52 | 16.15 | 15.28 | 15.55 | 15.55 | -0.19% | 92,756 |
| Jan 30, 2025 | 15.75 | 16.16 | 15.48 | 15.58 | 15.58 | -0.51% | 87,807 |
| Jan 29, 2025 | 15.82 | 15.82 | 15.38 | 15.66 | 15.66 | -1.01% | 45,826 |
| Jan 28, 2025 | 16.23 | 16.65 | 15.59 | 15.82 | 15.82 | -1.92% | 55,004 |
| Jan 27, 2025 | 15.91 | 16.26 | 15.49 | 16.13 | 16.13 | 1.19% | 81,426 |
| Jan 24, 2025 | 15.47 | 16.04 | 15.38 | 15.94 | 15.94 | 3.10% | 64,111 |
| Jan 23, 2025 | 15.00 | 15.58 | 14.74 | 15.46 | 15.46 | 2.25% | 74,575 |
| Jan 22, 2025 | 15.69 | 15.69 | 15.10 | 15.12 | 15.12 | -3.45% | 48,504 |
| Jan 21, 2025 | 15.66 | 16.00 | 15.41 | 15.66 | 15.66 | 2.22% | 84,931 |
| Jan 17, 2025 | 15.15 | 15.53 | 15.12 | 15.32 | 15.32 | 1.52% | 51,021 |
| Jan 16, 2025 | 15.40 | 15.47 | 14.90 | 15.09 | 15.09 | -1.50% | 61,023 |