ATN International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	15.46	15.62	14.97	15.32	15.32	1.39%	52,359
Jan 14, 2025	15.86	15.86	14.85	15.11	15.11	-3.76%	83,541
Jan 13, 2025	15.07	15.87	14.97	15.70	15.70	2.95%	143,026
Jan 10, 2025	15.99	16.15	15.07	15.25	15.25	-6.10%	177,585
Jan 8, 2025	15.80	16.36	15.23	16.24	16.24	1.82%	135,852
Jan 7, 2025	16.49	16.71	15.80	15.95	15.95	-3.51%	99,594
Jan 6, 2025	16.54	16.85	16.04	16.53	16.53	0.55%	97,268
Jan 3, 2025	16.64	16.64	16.09	16.44	16.44	-0.60%	88,096
Jan 2, 2025	17.00	17.17	16.28	16.54	16.54	-1.61%	107,729
Dec 31, 2024	16.56	16.98	16.44	16.81	16.81	1.51%	81,267
Dec 30, 2024	16.48	16.75	16.05	16.56	16.33	-0.18%	99,849
Dec 27, 2024	16.54	16.88	16.29	16.59	16.36	-0.24%	81,637
Dec 26, 2024	16.41	16.80	16.17	16.63	16.40	0.54%	55,843
Dec 24, 2024	16.50	17.03	16.04	16.54	16.31	0.98%	45,173
Dec 23, 2024	16.61	16.85	16.32	16.38	16.15	-1.80%	74,349
Dec 20, 2024	16.59	17.39	16.26	16.68	16.45	-0.12%	212,263
Dec 19, 2024	17.00	17.24	16.26	16.70	16.47	-1.24%	192,826
Dec 18, 2024	17.46	17.94	16.83	16.91	16.67	-3.32%	114,678
Dec 17, 2024	17.59	18.02	17.39	17.49	17.24	-1.58%	88,512
Dec 16, 2024	17.87	18.06	17.70	17.77	17.52	-0.95%	77,391
Dec 13, 2024	17.99	18.01	17.31	17.94	17.69	-0.50%	74,976
Dec 12, 2024	18.19	18.25	17.73	18.03	17.78	-1.15%	53,649
Dec 11, 2024	18.15	18.48	17.78	18.24	17.98	1.62%	137,776
Dec 10, 2024	18.11	18.18	17.80	17.95	17.70	-1.27%	124,427
Dec 9, 2024	18.89	19.11	18.12	18.18	17.92	-3.25%	105,345
Dec 6, 2024	19.10	19.47	18.72	18.79	18.53	-2.29%	113,713
Dec 5, 2024	19.45	19.45	18.66	19.23	18.96	-0.72%	88,527
Dec 4, 2024	19.93	20.13	19.23	19.37	19.10	-2.61%	87,578
Dec 3, 2024	20.13	20.13	19.66	19.89	19.61	-0.80%	63,995
Dec 2, 2024	19.73	20.24	19.45	20.05	19.77	1.37%	65,109
Nov 29, 2024	20.25	20.44	19.70	19.78	19.50	-1.98%	38,164
Nov 27, 2024	19.97	20.71	19.95	20.18	19.90	2.23%	72,828
Nov 26, 2024	19.71	19.83	19.34	19.74	19.46	-0.60%	61,204
Nov 25, 2024	20.45	20.91	19.03	19.86	19.58	-2.07%	113,235
Nov 22, 2024	20.30	20.75	20.10	20.28	20.00	-0.10%	51,201
Nov 21, 2024	20.16	20.78	19.73	20.30	20.01	1.50%	141,120
Nov 20, 2024	19.40	20.40	19.40	20.00	19.72	3.95%	102,350
Nov 19, 2024	19.11	19.33	18.71	19.24	18.97	-0.16%	70,802
Nov 18, 2024	19.32	19.52	18.99	19.27	19.00	-0.46%	65,803
Nov 15, 2024	19.57	19.57	19.21	19.36	19.09	0.10%	75,020
Nov 14, 2024	19.75	19.75	19.20	19.34	19.07	-1.33%	85,534
Nov 13, 2024	20.16	20.74	19.51	19.60	19.32	-2.68%	113,866
Nov 12, 2024	22.07	22.07	20.14	20.14	19.86	-9.48%	73,474
Nov 11, 2024	21.90	22.55	21.77	22.25	21.94	1.83%	96,205
Nov 8, 2024	21.56	22.10	21.46	21.85	21.54	1.58%	89,071
Nov 7, 2024	22.48	22.67	20.90	21.51	21.21	-4.87%	121,494
Nov 6, 2024	20.62	23.11	20.30	22.61	22.29	14.42%	211,644
Nov 5, 2024	19.82	20.07	19.48	19.76	19.48	-0.80%	102,717
Nov 4, 2024	20.71	21.65	19.91	19.92	19.64	-3.07%	156,542
Nov 1, 2024	21.35	21.49	20.32	20.55	20.26	-1.96%	103,347
Oct 31, 2024	22.77	22.77	20.85	20.96	20.67	-8.35%	128,080
Oct 30, 2024	24.85	28.09	22.60	22.87	22.55	-27.51%	96,419
Oct 29, 2024	31.23	31.66	31.23	31.55	31.11	-0.25%	28,595
Oct 28, 2024	31.21	31.83	31.21	31.63	31.19	1.90%	29,745
Oct 25, 2024	31.62	31.90	30.96	31.04	30.60	-1.59%	42,055
Oct 24, 2024	31.97	32.44	31.10	31.54	31.10	-0.35%	52,924
Oct 23, 2024	31.16	31.76	31.16	31.65	31.20	0.64%	32,603
Oct 22, 2024	31.63	31.67	31.17	31.45	31.01	-1.38%	34,099
Oct 21, 2024	32.84	32.99	31.82	31.89	31.44	-3.04%	42,301
Oct 18, 2024	33.50	33.72	32.85	32.89	32.43	-1.76%	36,366
Oct 17, 2024	32.94	33.52	32.89	33.48	33.01	1.76%	57,591
Oct 16, 2024	32.72	33.16	32.72	32.90	32.44	1.42%	38,506
Oct 15, 2024	32.09	33.08	32.09	32.44	31.98	1.37%	52,624
Oct 14, 2024	32.35	32.35	31.93	32.00	31.55	-1.39%	24,078
Oct 11, 2024	32.43	32.67	32.13	32.45	31.99	0.06%	31,275
Oct 10, 2024	31.99	32.48	31.87	32.43	31.97	0.50%	44,703
Oct 9, 2024	32.13	32.50	32.10	32.27	31.82	0.56%	40,327
Oct 8, 2024	31.91	32.22	31.57	32.09	31.64	0.53%	51,275
Oct 7, 2024	32.17	32.26	31.41	31.92	31.47	-0.87%	54,770
Oct 4, 2024	32.17	32.50	32.07	32.20	31.75	1.16%	41,282
Oct 3, 2024	32.14	32.30	31.81	31.83	31.38	-2.15%	53,031
Oct 2, 2024	32.47	32.91	32.22	32.53	32.07	0.31%	54,810
Oct 1, 2024	32.58	32.58	31.52	32.43	31.97	0.28%	61,506
Sep 30, 2024	32.65	33.53	31.71	32.34	31.89	-1.88%	100,157
Sep 27, 2024	32.04	33.34	32.04	32.96	32.26	3.91%	98,872
Sep 26, 2024	30.82	31.75	30.75	31.72	31.04	4.17%	81,507
Sep 25, 2024	31.54	31.54	30.13	30.45	29.80	-3.39%	59,115
Sep 24, 2024	30.26	31.58	30.10	31.52	30.85	4.16%	90,075
Sep 23, 2024	30.26	30.83	29.93	30.26	29.61	0.13%	54,137
Sep 20, 2024	29.58	30.45	29.53	30.22	29.58	0.90%	248,498
Sep 19, 2024	29.56	30.03	28.76	29.95	29.31	2.50%	123,736
Sep 18, 2024	29.41	30.18	29.13	29.22	28.60	-1.08%	52,944
Sep 17, 2024	30.07	30.26	29.16	29.54	28.91	-1.50%	46,337
Sep 16, 2024	29.98	30.24	29.66	29.99	29.35	0.60%	60,447
Sep 13, 2024	29.00	29.94	28.96	29.81	29.17	3.26%	87,724
Sep 12, 2024	27.74	28.87	27.64	28.87	28.25	4.15%	63,474
Sep 11, 2024	27.81	27.81	27.28	27.72	27.13	-1.21%	53,353
Sep 10, 2024	27.21	28.19	26.84	28.06	27.46	3.05%	74,636
Sep 9, 2024	27.55	27.58	27.12	27.23	26.65	-1.20%	65,894
Sep 6, 2024	27.36	27.75	27.04	27.56	26.97	0.77%	54,205
Sep 5, 2024	27.75	27.79	27.22	27.35	26.77	-1.05%	49,494
Sep 4, 2024	27.06	27.80	27.06	27.64	27.05	2.71%	50,223
Sep 3, 2024	26.58	26.98	26.34	26.91	26.34	0.56%	66,949
Aug 30, 2024	26.76	26.78	25.76	26.76	26.19	-0.41%	248,669
Aug 29, 2024	26.62	27.04	26.25	26.87	26.30	1.59%	91,801
Aug 28, 2024	26.59	27.24	26.11	26.45	25.89	-0.30%	76,361
Aug 27, 2024	26.49	27.05	26.16	26.53	25.96	-0.71%	56,913
Aug 26, 2024	27.02	27.34	26.72	26.72	26.15	-0.37%	39,625