ATN International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	22.77	22.77	20.85	20.96	20.96	-8.35%	128,075
Oct 30, 2024	24.85	28.09	22.60	22.87	22.87	-27.51%	96,419
Oct 29, 2024	31.23	31.66	31.23	31.55	31.55	-0.25%	28,600
Oct 28, 2024	31.21	31.83	31.21	31.63	31.63	1.90%	29,745
Oct 25, 2024	31.62	31.90	30.96	31.04	31.04	-1.59%	42,100
Oct 24, 2024	31.97	32.44	31.10	31.54	31.54	-0.35%	52,924
Oct 23, 2024	31.16	31.76	31.16	31.65	31.65	0.64%	32,603
Oct 22, 2024	31.63	31.67	31.17	31.45	31.45	-1.38%	34,100
Oct 21, 2024	32.84	32.99	31.82	31.89	31.89	-3.04%	42,301
Oct 18, 2024	33.50	33.72	32.85	32.89	32.89	-1.76%	36,400
Oct 17, 2024	32.94	33.52	32.89	33.48	33.48	1.76%	57,600
Oct 16, 2024	32.72	33.16	32.72	32.90	32.90	1.42%	38,506
Oct 15, 2024	32.09	33.07	32.09	32.44	32.44	1.37%	52,624
Oct 14, 2024	32.35	32.35	31.93	32.00	32.00	-1.39%	24,100
Oct 11, 2024	32.43	32.67	32.13	32.45	32.45	0.06%	31,300
Oct 10, 2024	31.99	32.48	31.87	32.43	32.43	0.50%	44,703
Oct 9, 2024	32.13	32.50	32.10	32.27	32.27	0.56%	40,327
Oct 8, 2024	31.91	32.22	31.57	32.09	32.09	0.53%	51,300
Oct 7, 2024	32.17	32.26	31.41	31.92	31.92	-0.87%	54,800
Oct 4, 2024	32.17	32.50	32.07	32.20	32.20	1.16%	42,920
Oct 3, 2024	32.14	32.30	31.81	31.83	31.83	-2.15%	53,031
Oct 2, 2024	32.47	32.91	32.22	32.53	32.53	0.31%	54,810
Oct 1, 2024	32.58	32.58	31.52	32.43	32.43	0.28%	61,506
Sep 30, 2024	32.65	33.53	31.71	32.34	32.34	-1.88%	100,200
Sep 27, 2024	32.04	33.34	32.04	32.96	32.72	3.91%	98,900
Sep 26, 2024	30.82	31.75	30.75	31.72	31.49	4.17%	81,507
Sep 25, 2024	31.54	31.54	30.13	30.45	30.23	-3.39%	59,115
Sep 24, 2024	30.26	31.58	30.10	31.52	31.29	4.16%	90,100
Sep 23, 2024	30.26	30.83	29.93	30.26	30.04	0.13%	54,137
Sep 20, 2024	29.58	30.45	29.53	30.22	30.00	0.90%	248,500
Sep 19, 2024	29.56	30.03	28.76	29.95	29.73	2.50%	123,736
Sep 18, 2024	29.41	30.18	29.13	29.22	29.01	-1.08%	52,944
Sep 17, 2024	30.07	30.26	29.16	29.54	29.32	-1.50%	46,337
Sep 16, 2024	29.98	30.24	29.66	29.99	29.77	0.60%	60,447
Sep 13, 2024	29.00	29.94	28.96	29.81	29.59	3.26%	87,724
Sep 12, 2024	27.74	28.87	27.64	28.87	28.66	4.15%	63,500
Sep 11, 2024	27.81	27.81	27.28	27.72	27.52	-1.21%	53,400
Sep 10, 2024	27.21	28.19	26.84	28.06	27.86	3.05%	74,636
Sep 9, 2024	27.55	27.58	27.12	27.23	27.03	-1.20%	65,900
Sep 6, 2024	27.36	27.75	27.04	27.56	27.36	0.77%	54,205
Sep 5, 2024	27.75	27.79	27.22	27.35	27.15	-1.05%	49,500
Sep 4, 2024	27.06	27.80	27.06	27.64	27.44	2.71%	50,223
Sep 3, 2024	26.58	26.98	26.34	26.91	26.71	0.56%	66,949
Aug 30, 2024	26.76	26.78	25.76	26.76	26.57	-0.41%	248,700
Aug 29, 2024	26.62	27.04	26.25	26.87	26.67	1.59%	91,801
Aug 28, 2024	26.59	27.24	26.11	26.45	26.26	-0.30%	76,400
Aug 27, 2024	26.49	27.05	26.16	26.53	26.34	-0.71%	56,913
Aug 26, 2024	27.02	27.34	26.72	26.72	26.53	-0.37%	39,625
Aug 23, 2024	25.97	26.85	25.97	26.82	26.62	3.79%	48,200
Aug 22, 2024	26.37	26.37	25.62	25.84	25.65	-1.45%	37,400
Aug 21, 2024	25.92	26.34	25.49	26.22	26.03	1.04%	41,800
Aug 20, 2024	26.05	26.05	25.50	25.95	25.76	-0.15%	47,800
Aug 19, 2024	26.07	26.34	25.70	25.99	25.80	0.62%	43,227
Aug 16, 2024	25.18	25.84	24.60	25.83	25.64	3.28%	74,123
Aug 15, 2024	25.11	25.43	24.86	25.01	24.83	1.34%	42,442
Aug 14, 2024	25.12	25.12	24.36	24.68	24.50	-1.87%	33,208
Aug 13, 2024	24.65	25.32	24.38	25.15	24.97	2.19%	49,600
Aug 12, 2024	25.25	25.25	24.45	24.61	24.43	-2.73%	49,900
Aug 9, 2024	25.89	26.34	25.09	25.30	25.12	-2.80%	56,307
Aug 8, 2024	26.15	26.47	25.86	26.03	25.84	0.12%	42,400
Aug 7, 2024	26.67	26.76	25.54	26.00	25.81	-1.03%	79,303
Aug 6, 2024	25.84	26.28	25.50	26.27	26.08	1.43%	53,900
Aug 5, 2024	26.45	26.65	25.55	25.90	25.71	-8.22%	66,500
Aug 2, 2024	27.49	28.49	27.49	28.22	28.01	-0.95%	61,500
Aug 1, 2024	29.49	29.57	28.25	28.49	28.28	-3.98%	100,200
Jul 31, 2024	28.78	30.19	28.61	29.67	29.45	4.14%	178,909
Jul 30, 2024	27.20	28.60	27.20	28.49	28.28	5.40%	99,100
Jul 29, 2024	27.67	27.67	26.46	27.03	26.83	-1.92%	73,003
Jul 26, 2024	26.49	27.82	26.49	27.56	27.36	5.72%	114,637
Jul 25, 2024	24.53	27.36	24.53	26.07	25.88	12.66%	148,400
Jul 24, 2024	22.49	23.26	22.34	23.14	22.97	1.76%	85,500
Jul 23, 2024	22.42	23.08	22.10	22.74	22.57	1.20%	64,415
Jul 22, 2024	22.05	22.59	21.72	22.47	22.31	1.40%	59,217
Jul 19, 2024	22.54	22.64	22.13	22.16	22.00	-1.38%	47,100
Jul 18, 2024	23.08	23.66	22.34	22.47	22.31	-2.98%	60,342
Jul 17, 2024	22.96	23.59	22.84	23.16	22.99	-0.22%	102,115
Jul 16, 2024	22.55	23.40	22.10	23.21	23.04	4.03%	67,600
Jul 15, 2024	22.71	22.76	22.09	22.31	22.15	-0.53%	79,100
Jul 12, 2024	22.59	22.87	22.19	22.43	22.27	0.04%	102,323
Jul 11, 2024	21.32	22.55	21.32	22.42	22.26	6.66%	104,600
Jul 10, 2024	20.50	21.37	20.50	21.02	20.87	2.64%	102,500
Jul 9, 2024	21.48	21.48	20.41	20.48	20.33	-4.30%	73,037
Jul 8, 2024	21.12	21.64	21.12	21.40	21.24	1.37%	85,100
Jul 5, 2024	22.24	22.24	21.02	21.11	20.96	-5.55%	107,400
Jul 3, 2024	23.42	23.42	22.31	22.35	22.19	-4.20%	50,200
Jul 2, 2024	23.33	23.39	22.76	23.33	23.16	0.47%	80,400
Jul 1, 2024	22.59	23.49	22.59	23.22	23.05	1.84%	113,417
Jun 28, 2024	22.61	23.29	22.39	22.80	22.63	0.88%	255,321
Jun 27, 2024	22.28	22.65	22.05	22.60	22.20	2.26%	89,200
Jun 26, 2024	21.98	22.24	21.69	22.10	21.71	-0.18%	147,329
Jun 25, 2024	21.78	22.24	21.31	22.14	21.75	2.17%	177,431
Jun 24, 2024	22.05	22.17	21.61	21.67	21.28	-1.23%	350,728
Jun 21, 2024	22.20	23.01	21.91	21.94	21.55	-0.86%	2,252,908
Jun 20, 2024	21.54	22.15	21.25	22.13	21.74	2.69%	225,249
Jun 18, 2024	21.17	21.76	21.04	21.55	21.17	1.70%	172,200
Jun 17, 2024	20.97	21.29	20.06	21.19	20.81	0.43%	173,500
Jun 14, 2024	21.05	21.21	20.55	21.10	20.72	-0.71%	160,107
Jun 13, 2024	22.27	22.27	21.09	21.25	20.87	-4.71%	160,872
Jun 12, 2024	22.75	23.15	22.18	22.30	21.90	1.18%	181,300
Jun 11, 2024	21.60	22.11	20.89	22.04	21.65	0.96%	304,634