ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
27.91
+0.16 (0.58%)
At close: Oct 2, 2026, 4:00 PM EDT
27.92
0.00 (0.02%)
After-hours: Oct 2, 2026, 7:30 PM EDT
ATN International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 28.04 | 28.73 | 27.66 | 27.91 | 27.91 | 0.58% | 71,476 |
| Oct 1, 2026 | 28.20 | 28.22 | 27.55 | 28.04 | 27.75 | 0.79% | 66,607 |
| Sep 30, 2026 | 28.00 | 28.07 | 27.31 | 27.82 | 27.53 | -0.36% | 110,809 |
| Sep 29, 2026 | 28.53 | 29.06 | 27.73 | 27.92 | 27.63 | -2.28% | 65,695 |
| Sep 28, 2026 | 28.70 | 29.47 | 28.14 | 28.57 | 28.27 | -0.17% | 71,388 |
| Sep 25, 2026 | 29.14 | 29.89 | 28.60 | 28.62 | 28.32 | -1.78% | 93,622 |
| Sep 24, 2026 | 29.08 | 29.38 | 28.70 | 29.14 | 28.84 | 0.21% | 60,491 |
| Sep 23, 2026 | 29.50 | 29.50 | 28.57 | 29.08 | 28.78 | -1.82% | 68,498 |
| Sep 22, 2026 | 29.73 | 30.12 | 29.31 | 29.62 | 29.31 | -0.17% | 76,236 |
| Sep 21, 2026 | 29.15 | 29.69 | 28.73 | 29.67 | 29.36 | 3.27% | 106,253 |
| Sep 18, 2026 | 28.73 | 29.04 | 28.23 | 28.73 | 28.43 | -1.51% | 156,606 |
| Sep 17, 2026 | 30.21 | 30.26 | 29.07 | 29.17 | 28.87 | -1.98% | 74,801 |
| Sep 16, 2026 | 30.30 | 30.60 | 29.53 | 29.76 | 29.45 | -0.77% | 89,760 |
| Sep 15, 2026 | 30.24 | 30.34 | 29.73 | 29.99 | 29.68 | -0.89% | 115,500 |
| Sep 14, 2026 | 30.36 | 30.74 | 29.86 | 30.26 | 29.95 | -0.20% | 81,997 |
| Sep 11, 2026 | 30.90 | 31.00 | 30.07 | 30.32 | 30.01 | -1.08% | 70,133 |
| Sep 10, 2026 | 29.96 | 30.81 | 29.96 | 30.65 | 30.33 | 2.44% | 52,064 |
| Sep 9, 2026 | 29.91 | 30.43 | 29.54 | 29.92 | 29.61 | -0.60% | 89,337 |
| Sep 8, 2026 | 30.92 | 30.92 | 30.01 | 30.10 | 29.79 | -2.68% | 75,305 |
| Sep 4, 2026 | 30.94 | 31.27 | 30.49 | 30.93 | 30.61 | -0.45% | 73,256 |
| Sep 3, 2026 | 31.00 | 31.16 | 30.59 | 31.07 | 30.75 | 0.52% | 75,490 |
| Sep 2, 2026 | 30.31 | 31.31 | 30.28 | 30.91 | 30.59 | 2.59% | 84,665 |
| Sep 1, 2026 | 30.08 | 30.49 | 29.95 | 30.13 | 29.82 | -0.13% | 65,818 |
| Aug 31, 2026 | 29.90 | 30.48 | 29.57 | 30.17 | 29.86 | 0.37% | 78,926 |
| Aug 28, 2026 | 29.89 | 30.49 | 29.79 | 30.06 | 29.75 | 1.25% | 85,736 |
| Aug 27, 2026 | 30.37 | 30.89 | 29.25 | 29.69 | 29.38 | -3.07% | 102,149 |
| Aug 26, 2026 | 30.71 | 30.88 | 30.33 | 30.63 | 30.31 | -0.26% | 49,170 |
| Aug 25, 2026 | 30.73 | 31.12 | 30.33 | 30.71 | 30.39 | -0.74% | 56,262 |
| Aug 24, 2026 | 31.00 | 31.67 | 30.85 | 30.94 | 30.62 | -0.03% | 96,874 |
| Aug 21, 2026 | 31.24 | 31.78 | 30.45 | 30.95 | 30.63 | -0.61% | 79,145 |
| Aug 20, 2026 | 31.44 | 31.57 | 30.60 | 31.14 | 30.82 | -2.32% | 100,344 |
| Aug 19, 2026 | 31.51 | 32.14 | 31.35 | 31.88 | 31.55 | 1.46% | 78,976 |
| Aug 18, 2026 | 31.24 | 31.93 | 30.92 | 31.42 | 31.10 | -0.48% | 84,745 |
| Aug 17, 2026 | 31.46 | 32.31 | 31.16 | 31.57 | 31.24 | -0.44% | 93,494 |
| Aug 14, 2026 | 31.80 | 32.07 | 31.06 | 31.71 | 31.38 | -0.50% | 79,651 |
| Aug 13, 2026 | 31.09 | 32.36 | 30.84 | 31.87 | 31.54 | 2.67% | 76,008 |
| Aug 12, 2026 | 31.39 | 31.70 | 30.73 | 31.04 | 30.72 | -0.80% | 76,083 |
| Aug 11, 2026 | 32.11 | 32.44 | 31.13 | 31.29 | 30.97 | -2.55% | 89,898 |
| Aug 10, 2026 | 31.97 | 33.41 | 31.66 | 32.11 | 31.78 | 0.44% | 188,198 |
| Aug 7, 2026 | 30.90 | 32.28 | 30.34 | 31.97 | 31.64 | 4.37% | 151,622 |
| Aug 6, 2026 | 27.87 | 30.73 | 27.02 | 30.63 | 30.31 | 27.57% | 231,830 |
| Aug 5, 2026 | 25.13 | 25.13 | 23.50 | 24.01 | 23.76 | -4.46% | 82,896 |
| Aug 4, 2026 | 24.64 | 25.13 | 24.40 | 25.13 | 24.87 | 1.99% | 63,591 |
| Aug 3, 2026 | 23.94 | 24.67 | 23.91 | 24.64 | 24.39 | 3.49% | 71,266 |
| Jul 31, 2026 | 23.46 | 24.16 | 23.20 | 23.81 | 23.56 | 1.32% | 76,358 |
| Jul 30, 2026 | 23.69 | 23.99 | 23.24 | 23.50 | 23.26 | -0.97% | 37,682 |
| Jul 29, 2026 | 23.95 | 24.04 | 23.39 | 23.73 | 23.48 | -1.29% | 70,058 |
| Jul 28, 2026 | 24.04 | 24.63 | 23.74 | 24.04 | 23.79 | 1.48% | 50,342 |
| Jul 27, 2026 | 23.51 | 24.10 | 23.44 | 23.69 | 23.44 | 1.02% | 49,798 |
| Jul 24, 2026 | 23.40 | 23.94 | 23.15 | 23.45 | 23.21 | 0.56% | 57,041 |