ATN International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.07	29.19	28.53	28.91	-	-1.16%	29,345
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%	49,577
Apr 21, 2026	28.35	28.58	28.00	28.40	28.40	0.53%	49,199
Apr 20, 2026	28.24	28.83	28.04	28.25	28.25	0.07%	85,100
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%	98,107
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%	109,432
Apr 8, 2026	26.51	26.84	25.70	26.63	26.63	3.78%	64,114
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%	58,008
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
Mar 4, 2026	29.30	30.39	28.94	29.92	29.62	2.12%	76,660
Mar 3, 2026	29.00	29.62	28.45	29.30	29.01	0.14%	61,493
Mar 2, 2026	28.82	29.62	28.82	29.26	28.97	1.53%	74,453
Feb 27, 2026	28.30	29.06	28.02	28.82	28.53	1.73%	52,455
Feb 26, 2026	28.54	28.98	28.14	28.33	28.05	-0.70%	32,221
Feb 25, 2026	28.64	28.89	28.40	28.53	28.25	-0.24%	25,347
Feb 24, 2026	28.37	28.90	28.24	28.60	28.32	0.81%	40,678
Feb 23, 2026	28.02	28.95	27.93	28.37	28.09	1.25%	74,856
Feb 20, 2026	28.74	28.74	27.92	28.02	27.74	-1.48%	50,475
Feb 19, 2026	27.91	28.86	27.91	28.44	28.16	0.96%	52,157
Feb 18, 2026	28.28	28.49	27.97	28.17	27.89	-0.11%	55,955
Feb 17, 2026	28.21	28.97	27.91	28.20	27.92	-1.98%	74,904
Feb 13, 2026	29.01	29.41	27.72	28.77	28.48	-1.17%	50,164
Feb 12, 2026	27.26	29.80	26.77	29.11	28.82	12.48%	135,559