ATN International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	27.03	27.71	26.45	26.86	26.86	-0.20%	61,180
May 13, 2026	26.38	27.18	25.93	26.91	26.91	1.82%	100,559
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
Apr 13, 2026	26.62	27.69	26.58	26.83	26.83	0.94%	80,601
Apr 10, 2026	26.32	26.91	26.10	26.58	26.58	1.53%	91,587
Apr 9, 2026	26.46	26.54	25.61	26.18	26.18	-1.69%	109,445
Apr 8, 2026	26.51	26.84	25.70	26.63	26.63	3.78%	79,020
Apr 7, 2026	26.27	26.46	25.13	25.66	25.66	-5.87%	89,201
Apr 6, 2026	27.38	27.73	27.08	27.26	27.26	-0.44%	56,074
Apr 2, 2026	27.28	27.72	26.98	27.38	27.38	-0.18%	58,022
Apr 1, 2026	27.27	27.52	26.60	27.43	27.43	0.77%	83,721
Mar 31, 2026	27.52	27.85	27.00	27.22	27.22	-1.41%	49,658
Mar 30, 2026	28.10	28.10	27.00	27.61	27.34	-0.79%	68,338
Mar 27, 2026	27.40	28.02	27.39	27.83	27.55	0.98%	51,778
Mar 26, 2026	27.64	28.46	27.29	27.56	27.29	-1.29%	64,068
Mar 25, 2026	27.70	28.15	27.40	27.92	27.64	2.01%	58,594
Mar 24, 2026	26.99	28.20	26.99	27.37	27.10	1.26%	95,688
Mar 23, 2026	26.39	27.86	26.09	27.03	26.76	3.29%	61,003
Mar 20, 2026	26.58	26.82	26.01	26.17	25.91	-0.98%	131,122
Mar 19, 2026	26.16	26.76	25.80	26.43	26.17	0.61%	93,440
Mar 18, 2026	26.56	26.89	26.14	26.27	26.01	-1.46%	65,868
Mar 17, 2026	26.09	26.83	25.65	26.66	26.39	2.38%	107,757
Mar 16, 2026	24.65	26.58	24.64	26.04	25.78	6.33%	89,994
Mar 13, 2026	24.65	24.86	23.95	24.49	24.25	-0.65%	88,928
Mar 12, 2026	23.70	24.88	23.70	24.65	24.40	2.92%	100,103
Mar 11, 2026	24.13	24.49	23.07	23.95	23.71	-2.36%	182,418
Mar 10, 2026	23.35	24.54	23.11	24.53	24.29	4.07%	184,391
Mar 9, 2026	23.70	23.99	22.49	23.57	23.34	-2.52%	143,819
Mar 6, 2026	24.36	24.97	23.82	24.18	23.94	-3.51%	123,022
Mar 5, 2026	28.88	30.45	24.06	25.06	24.81	-16.24%	329,418