Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
17.07
-0.40 (-2.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 202523.0623.0622.1522.6822.42-1.95%79,342
Mar 17, 202522.5923.6022.2123.1322.864.28%133,118
Mar 14, 202520.7922.3020.2622.1821.924.87%147,478
Mar 13, 202520.4521.5219.9421.1520.903.88%119,367
Mar 12, 202521.2821.9019.9620.3620.12-4.01%115,333
Mar 11, 202520.6721.3520.3421.2120.963.46%92,307
Mar 10, 202520.0020.9619.9720.5020.263.07%136,997
Mar 7, 202519.4420.1819.2819.8919.663.22%104,286
Mar 6, 202517.9019.3017.9019.2719.056.29%144,689
Mar 5, 202517.4918.8317.2818.1317.926.77%111,129
Mar 4, 202516.5617.4016.3116.9816.781.92%72,502
Mar 3, 202517.3017.4616.4816.6616.47-3.59%37,377
Feb 28, 202517.2517.3516.8117.2817.08-0.06%71,268
Feb 27, 202517.8517.8517.2817.2917.09-3.78%41,249
Feb 26, 202517.6218.4817.5917.9717.760.56%51,718
Feb 25, 202517.5518.1517.5417.8717.661.77%48,071
Feb 24, 202518.0018.4617.5617.5617.36-1.79%39,631
Feb 21, 202518.0418.2417.7617.8817.67-0.28%32,448
Feb 20, 202517.9018.3217.3917.9317.72-1.27%50,852
Feb 19, 202518.0218.3217.5818.1617.95-0.33%54,405
Feb 18, 202517.5918.4317.5618.2218.013.29%78,205
Feb 14, 202517.5417.7017.2417.6417.431.20%31,627
Feb 13, 202517.1317.4716.6717.4317.232.23%52,483