ATN International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	26.93	27.13	26.39	27.09	-	1.46%	26,349
Jun 23, 2026	25.91	27.11	25.85	26.70	26.70	2.30%	69,721
Jun 22, 2026	25.70	26.40	25.57	26.10	26.10	1.32%	153,642
Jun 18, 2026	26.11	26.11	24.95	25.76	25.76	0.39%	120,769
Jun 17, 2026	26.52	27.92	25.32	25.66	25.66	-3.75%	67,289
Jun 16, 2026	27.55	28.13	26.40	26.66	26.66	-3.51%	79,209
Jun 15, 2026	28.55	28.92	27.62	27.63	27.63	-2.61%	90,026
Jun 12, 2026	27.24	28.46	27.11	28.37	28.37	4.49%	89,862
Jun 11, 2026	27.05	27.82	26.78	27.15	27.15	0.48%	65,285
Jun 10, 2026	26.41	27.24	26.22	27.02	27.02	2.70%	45,950
Jun 9, 2026	25.92	26.53	25.92	26.31	26.31	2.10%	59,155
Jun 8, 2026	26.05	26.37	25.61	25.77	25.77	0.08%	48,132
Jun 5, 2026	25.89	26.45	25.00	25.75	25.75	-0.54%	95,529
Jun 4, 2026	26.20	26.77	25.56	25.89	25.89	-0.04%	56,184
Jun 3, 2026	27.68	28.41	25.82	25.90	25.90	-8.71%	76,114
Jun 2, 2026	28.16	28.81	28.16	28.37	28.37	0.32%	54,997
Jun 1, 2026	28.18	28.56	27.83	28.28	28.28	0.43%	67,962
May 29, 2026	28.19	28.33	27.68	28.16	28.16	-1.00%	55,042
May 28, 2026	28.41	28.83	27.71	28.45	28.45	0.12%	46,870
May 27, 2026	27.82	28.93	27.72	28.41	28.41	3.38%	98,313
May 26, 2026	27.85	28.71	27.13	27.48	27.48	0.33%	84,516
May 22, 2026	27.35	27.74	26.63	27.39	27.39	0.51%	66,895
May 21, 2026	26.86	27.50	26.34	27.25	27.25	0.80%	59,651
May 20, 2026	26.81	27.11	26.54	27.04	27.04	0.20%	56,800
May 19, 2026	26.55	27.10	26.33	26.98	26.98	0.97%	57,285
May 18, 2026	26.07	27.01	26.07	26.72	26.72	1.25%	73,456
May 15, 2026	26.41	27.03	26.04	26.39	26.39	-1.73%	59,996
May 14, 2026	27.03	27.71	26.45	26.86	26.86	-0.20%	62,777
May 13, 2026	26.38	27.18	25.93	26.91	26.91	1.82%	101,574
May 12, 2026	27.15	27.15	26.26	26.43	26.43	-1.34%	63,578
May 11, 2026	27.00	27.48	26.29	26.79	26.79	0.90%	73,984
May 8, 2026	25.98	26.86	25.60	26.55	26.55	3.27%	75,655
May 7, 2026	26.90	27.33	23.41	25.71	25.71	-6.17%	118,431
May 6, 2026	27.76	27.80	27.18	27.40	27.40	-0.94%	71,014
May 5, 2026	27.52	28.08	26.98	27.66	27.66	1.13%	55,543
May 4, 2026	27.96	28.45	26.78	27.35	27.35	-3.01%	87,907
May 1, 2026	27.90	28.49	27.61	28.20	28.20	0.97%	50,926
Apr 30, 2026	27.33	28.75	27.07	27.93	27.93	2.42%	57,010
Apr 29, 2026	28.60	28.60	27.19	27.27	27.27	-4.72%	52,169
Apr 28, 2026	28.33	28.94	28.20	28.62	28.62	1.35%	47,736
Apr 27, 2026	28.74	29.26	28.08	28.24	28.24	-1.74%	48,148
Apr 24, 2026	29.07	29.19	28.53	28.74	28.74	-1.74%	65,127
Apr 23, 2026	28.67	29.47	28.67	29.25	29.25	2.29%	45,338
Apr 22, 2026	28.40	28.86	28.26	28.60	28.60	0.69%	52,867
Apr 21, 2026	28.35	28.58	28.00	28.40	28.40	0.53%	60,823
Apr 20, 2026	28.24	28.83	28.04	28.25	28.25	0.07%	85,101
Apr 17, 2026	28.38	29.16	28.16	28.23	28.23	-	69,491
Apr 16, 2026	26.69	28.42	26.69	28.23	28.23	5.77%	115,700
Apr 15, 2026	26.89	26.89	26.18	26.69	26.69	-0.74%	77,352
Apr 14, 2026	26.86	27.17	26.02	26.89	26.89	0.22%	68,635