Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ATNI Historical Prices

ATN International, Inc · daily open, high, low, close & volume

Trading days
250
Period high
33.41
Period low
15.42
Period change
+55.86%
DateOpenHighLowCloseChangeVolume
Nov 5, 202626.2028.4925.7226.59+3.10%179,314
Nov 4, 202625.9526.3025.5525.79+1.14%117,779
Nov 3, 202625.5626.0225.2025.50+0.39%65,050
Nov 2, 202625.7826.6525.2425.40-1.09%98,561
Oct 30, 202626.1726.3724.8025.68-0.77%96,820
Oct 29, 202625.9926.1825.6625.88+0.27%63,695
Oct 28, 202626.1526.3425.4325.81-0.54%111,197
Oct 27, 202626.3726.9625.6225.95-1.33%109,197
Oct 26, 202626.0126.6425.4926.30+1.51%107,816
Oct 23, 202625.8725.9925.4825.91-1.22%80,303
Oct 22, 202625.5026.2325.4926.23+3.43%60,142
Oct 21, 202625.5225.5224.7825.36-1.36%66,436
Oct 20, 202625.5125.7925.4025.71+1.82%61,356
Oct 19, 202625.7325.9525.1225.25-1.94%68,701
Oct 16, 202625.9426.3025.4225.75-0.43%50,268
Oct 15, 202625.8826.4325.5625.86+0.58%54,611
Oct 14, 202625.9526.2125.3125.71-0.70%82,302
Oct 13, 202626.4426.5525.6625.89-1.82%81,000
Oct 12, 202625.7326.7725.5526.37+3.45%124,308
Oct 9, 202628.3528.3525.3525.49-10.28%132,745
Oct 8, 202628.6628.9928.0028.41-0.91%83,751
Oct 7, 202628.1828.8927.9228.67+1.16%61,766
Oct 6, 202628.1828.7727.9628.34+0.85%55,994
Oct 5, 202627.7428.3027.2928.10+0.68%96,532
Oct 2, 202628.0428.7327.6627.91-0.46%74,616
Oct 1, 202628.2028.2227.5528.04+0.79%70,765
Sep 30, 202628.0028.0727.3127.82-0.36%110,809
Sep 29, 202628.5329.0627.7327.92-2.28%65,696
Sep 28, 202628.7029.4628.1428.57-0.17%71,388
Sep 25, 202629.1429.8928.6028.62-1.78%93,622
Sep 24, 202629.0829.3828.7029.14+0.21%60,491
Sep 23, 202629.5029.5028.5729.08-1.82%68,498
Sep 22, 202629.7330.1229.3129.62-0.17%76,237
Sep 21, 202629.1529.6928.7329.67+3.27%106,253
Sep 18, 202628.7329.0428.2328.73-1.51%156,606
Sep 17, 202630.2130.2629.0729.17-1.98%74,801
Sep 16, 202630.3030.6029.5329.76-0.77%89,761
Sep 15, 202630.2430.3429.7329.99-0.89%115,501
Sep 14, 202630.3630.7429.8630.26-0.20%81,997
Sep 11, 202630.9031.0030.0730.32-1.08%70,131
Sep 10, 202629.9630.8129.9630.65+2.44%52,065
Sep 9, 202629.9130.4329.5429.92-0.60%89,337
Sep 8, 202630.9230.9230.0130.10-2.68%75,303
Sep 4, 202630.9431.2730.4930.93-0.45%73,256
Sep 3, 202631.0031.1630.5931.07+0.52%75,491
Sep 2, 202630.3131.3130.2830.91+2.45%84,665
Aug 31, 202629.9030.4829.5730.17+0.37%78,927
Aug 28, 202629.8930.4929.7930.06+1.25%85,737
Aug 27, 202630.3730.8929.2529.69-3.07%102,149
Aug 26, 202630.7130.8830.3330.63-0.26%49,171
Aug 25, 202630.7331.1130.3230.71-0.74%56,263
Aug 24, 202631.0031.6630.8530.94-0.03%96,875
Aug 21, 202631.2431.7830.4530.95-0.61%79,145
Aug 20, 202631.4431.5730.6031.14-2.32%100,345
Aug 19, 202631.5132.1431.3531.88+1.46%78,976
Aug 18, 202631.2431.9330.9231.42-0.48%84,746
Aug 17, 202631.4632.3031.1631.57-0.44%93,495
Aug 14, 202631.8032.0731.0631.71-0.50%79,652
Aug 13, 202631.0932.3630.8431.87+2.67%76,009
Aug 12, 202631.3931.7030.7331.04-0.80%119,303
Aug 11, 202632.1132.4431.1331.29-2.55%89,899
Aug 10, 202631.9733.4131.6632.11+0.44%188,198
Aug 7, 202630.9032.2730.3431.97+4.37%151,623
Aug 6, 202627.8730.7327.0230.63+27.57%231,831
Aug 5, 202625.1325.1323.5024.01-4.46%82,897
Aug 4, 202624.6425.1324.4025.13+1.99%63,591
Aug 3, 202623.9424.6723.9124.64+3.49%71,266
Jul 31, 202623.4624.1623.2023.81+1.32%76,359
Jul 30, 202623.6923.9923.2323.50-0.97%37,682
Jul 29, 202623.9524.0423.3923.73-1.29%70,059
Jul 28, 202624.0424.6323.7424.04+1.48%50,343
Jul 27, 202623.5124.1023.4423.69+1.02%49,799
Jul 24, 202623.4023.9423.1523.45+0.56%57,041
Jul 23, 202623.6223.9523.1323.32-2.26%73,856
Jul 22, 202623.4123.9723.3623.86+2.18%66,088
Jul 21, 202622.8923.5522.7523.35+2.10%63,892
Jul 20, 202623.3123.6622.7822.87-1.29%51,995
Jul 17, 202624.0924.5922.9823.17-3.86%52,286
Jul 16, 202623.7024.6423.5324.10+1.99%58,432
Jul 15, 202623.9524.5023.4523.63-0.71%61,295
Jul 14, 202623.2524.4223.2523.80+2.10%99,632
Jul 13, 202623.9724.4223.1023.31-2.51%114,155
Jul 10, 202623.6124.1323.5523.91+1.27%61,971
Jul 9, 202624.6224.6623.3323.61-4.45%63,123
Jul 8, 202624.3725.3024.2424.71+1.90%74,809
Jul 7, 202624.9225.4124.0024.25-1.94%60,771
Jul 6, 202624.9225.3524.6324.73-0.32%86,990
Jul 2, 202626.6326.7424.2224.81-6.16%74,747
Jul 1, 202626.6327.0526.3326.44-0.19%79,404
Jun 30, 202627.3927.3926.3726.49-4.33%67,913
Jun 29, 202627.0927.9326.5827.69+2.44%86,445
Jun 26, 202626.7827.7026.6827.03+1.20%201,390
Jun 25, 202626.6327.1826.5726.71-0.07%61,658
Jun 24, 202626.9327.2926.3926.73+0.11%77,582
Jun 23, 202625.9127.1125.8526.70+2.30%69,722
Jun 22, 202625.7026.4025.5726.10+1.32%153,663
Jun 18, 202626.1126.1124.9525.76+0.39%127,651
Jun 17, 202626.5227.9225.3225.66-3.75%67,291
Jun 16, 202627.5528.1326.4026.66-3.51%79,210
Jun 15, 202628.5528.9127.6227.63-2.61%90,027
Jun 12, 202627.2428.4627.1128.37+4.49%89,863
Jun 11, 202627.0527.8226.7827.15+0.48%65,285
Jun 10, 202626.4127.2426.2127.02+2.70%45,950
Jun 9, 202625.9226.5225.9226.31+2.10%59,155
Jun 8, 202626.0526.3725.6125.77+0.08%48,133
Jun 5, 202625.8926.4525.0025.75-0.54%95,529
Jun 4, 202626.2026.7725.5625.89-0.04%56,185
Jun 3, 202627.6828.4125.8225.90-8.71%76,114
Jun 2, 202628.1628.8128.1628.37+0.32%54,998
Jun 1, 202628.1828.5627.8328.28+0.43%67,963
May 29, 202628.1928.3327.6828.16-1.00%55,042
May 28, 202628.4128.8327.7128.45+0.12%46,870
May 27, 202627.8228.9327.7228.41+3.38%98,312
May 26, 202627.8528.7127.1327.48+0.33%84,517
May 22, 202627.3527.7426.6327.39+0.51%66,895
May 21, 202626.8627.5026.3427.25+0.80%59,651
May 20, 202626.8127.1126.5427.04+0.20%56,801
May 19, 202626.5527.1026.3326.98+0.97%57,285
May 18, 202626.0727.0126.0726.72+1.25%73,456
May 15, 202626.4127.0226.0426.39-1.73%59,996
May 14, 202627.0327.7126.4526.86-0.20%62,777
May 13, 202626.3827.1825.9326.91+1.82%101,574
May 12, 202627.1527.1526.2626.43-1.34%63,578
May 11, 202627.0027.4826.2926.79+0.90%73,984
May 8, 202625.9826.8625.6026.55+3.27%75,656
May 7, 202626.9027.3323.4125.71-6.17%118,432
May 6, 202627.7627.8027.1827.40-0.94%71,014
May 5, 202627.5228.0826.9827.66+1.13%55,544
May 4, 202627.9628.4526.7827.35-3.01%87,907
May 1, 202627.9028.4927.6128.20+0.97%50,927
Apr 30, 202627.3328.7527.0727.93+2.42%57,010
Apr 29, 202628.6028.6027.1927.27-4.72%52,168
Apr 28, 202628.3328.9428.2028.62+1.35%47,736
Apr 27, 202628.7429.2628.0828.24-1.74%48,149
Apr 24, 202629.0729.1928.5328.74-1.74%65,127
Apr 23, 202628.6729.4728.6729.25+2.29%45,339
Apr 22, 202628.4028.8628.2628.59+0.69%52,867
Apr 21, 202628.3528.5728.0028.40+0.53%60,823
Apr 20, 202628.2428.8328.0428.25+0.07%85,101
Apr 17, 202628.3829.1628.1628.23+0.00%69,492
Apr 16, 202626.6928.4226.6928.23+5.77%115,700
Apr 15, 202626.8926.8926.1826.69-0.74%77,352
Apr 14, 202626.8627.1726.0226.89+0.22%68,636
Apr 13, 202626.6227.6926.5826.83+0.94%80,586
Apr 10, 202626.3226.9126.1026.58+1.53%91,585
Apr 9, 202626.4626.5425.6126.18-1.69%109,446
Apr 8, 202626.5126.8425.7026.63+3.78%79,021
Apr 7, 202626.2726.4625.1325.66-5.87%89,202
Apr 6, 202627.3827.7327.0827.26-0.44%56,075
Apr 2, 202627.2827.7226.9827.38-0.18%58,023
Apr 1, 202627.2727.5226.6027.43+0.77%83,721
Mar 31, 202627.5227.8527.0027.22-1.41%49,658
Mar 30, 202628.1028.1027.0027.61-0.79%68,339
Mar 27, 202627.4028.0227.3927.83+0.98%51,779
Mar 26, 202627.6428.4627.2927.56-1.29%64,069
Mar 25, 202627.7028.1527.4027.92+2.01%58,594
Mar 24, 202626.9928.2026.9927.37+1.26%95,688
Mar 23, 202626.3927.8626.0927.03+3.29%61,003
Mar 20, 202626.5826.8226.0126.17-0.98%131,146
Mar 19, 202626.1626.7625.8026.43+0.61%93,440
Mar 18, 202626.5626.8926.1426.27-1.46%65,869
Mar 17, 202626.0926.8325.6526.66+2.38%107,757
Mar 16, 202624.6526.5724.6426.04+6.33%89,995
Mar 13, 202624.6524.8623.9524.49-0.65%88,929
Mar 12, 202623.7024.8823.7024.65+2.92%100,104
Mar 11, 202624.1324.4923.0723.95-2.36%182,419
Mar 10, 202623.3524.5423.1124.53+4.07%184,392
Mar 9, 202623.7023.9922.4923.57-2.52%143,820
Mar 6, 202624.3624.9623.8224.18-3.51%123,022
Mar 5, 202628.8830.4524.0625.06-16.24%329,418
Mar 4, 202629.3030.3928.9429.92+2.12%76,660
Mar 3, 202629.0029.6228.4529.30+0.14%61,493
Mar 2, 202628.8229.6228.8229.26+1.53%74,454
Feb 27, 202628.3029.0628.0228.82+1.73%52,456
Feb 26, 202628.5428.9828.1428.33-0.70%32,221
Feb 25, 202628.6428.8928.4028.53-0.24%25,347
Feb 24, 202628.3728.9028.2428.60+0.81%40,678
Feb 23, 202628.0228.9527.9328.37+1.25%74,857
Feb 20, 202628.7428.7427.9228.02-1.48%50,475
Feb 19, 202627.9128.8627.9128.44+0.96%52,157
Feb 18, 202628.2828.4927.9728.17-0.11%55,955
Feb 17, 202628.2128.9727.9128.20-1.98%74,904
Feb 13, 202629.0129.4127.7228.77-1.17%50,164
Feb 12, 202627.2629.8026.7729.11+12.48%135,559
Feb 11, 202626.1526.5025.5725.88-0.88%54,161
Feb 10, 202625.8626.5625.8626.11+1.48%64,999
Feb 9, 202625.7426.5325.3325.73-0.19%58,333
Feb 6, 202626.0326.2125.2025.78-0.04%61,688
Feb 5, 202625.5026.3125.0225.79+1.10%49,376
Feb 4, 202626.0326.8025.4425.51-1.54%45,658
Feb 3, 202624.5325.9924.2925.91+5.11%71,075
Feb 2, 202624.0925.3523.4224.65+1.90%62,785
Jan 30, 202623.2924.3023.0924.19+3.60%56,023
Jan 29, 202622.5723.4622.3823.35+4.78%47,756
Jan 28, 202623.1523.5922.1222.29-3.65%35,662
Jan 27, 202622.6324.0722.4423.13+2.35%83,477
Jan 26, 202622.7823.2121.9322.60-0.79%58,607
Jan 23, 202623.3423.6122.3122.78-2.94%34,713
Jan 22, 202622.9823.6822.9823.47+2.31%36,061
Jan 21, 202622.4122.9922.3322.94+4.61%31,855
Jan 20, 202622.5322.5421.8721.93-2.66%28,956
Jan 16, 202622.1322.6521.4422.53+1.81%58,471
Jan 15, 202621.7722.4521.6922.13+1.51%57,174
Jan 14, 202621.2322.0021.0521.80+3.56%62,805
Jan 13, 202622.1122.2820.8321.05-4.62%79,036
Jan 12, 202621.8222.1521.5622.07+0.41%54,934
Jan 9, 202622.2422.3121.8921.98-1.43%26,666
Jan 8, 202622.0722.4221.8022.30+1.41%28,335
Jan 7, 202622.8322.8321.9221.99-3.97%30,060
Jan 6, 202622.9223.2222.5022.90-0.69%38,334
Jan 5, 202622.1423.2222.1423.06+3.78%46,428
Jan 2, 202622.6822.7322.0022.22-2.54%39,200
Dec 31, 202523.2723.4922.6022.80-2.85%30,875
Dec 30, 202522.9423.7522.5023.47+1.91%53,649
Dec 29, 202522.1823.0822.1823.03+4.07%62,588
Dec 26, 202522.4522.5121.9322.13-1.21%21,960
Dec 24, 202522.2322.7022.1722.40+0.76%16,501
Dec 23, 202522.3922.3922.0022.23-0.85%37,556
Dec 22, 202522.2522.7322.0622.42+0.85%49,499
Dec 19, 202522.8622.9922.1722.23-2.84%110,895
Dec 18, 202522.5222.9022.3222.88+2.23%78,975
Dec 17, 202522.5022.7022.0722.38-0.09%50,400
Dec 16, 202522.3622.6122.0022.40+0.76%49,522
Dec 15, 202522.0122.6121.9822.23+1.74%78,789
Dec 12, 202521.9622.0821.5721.85+0.92%55,470
Dec 11, 202521.5321.9821.4121.65+1.12%75,865
Dec 10, 202521.0221.6820.8821.41+2.05%86,526
Dec 9, 202521.6021.7920.6920.98-3.09%57,846
Dec 8, 202521.4121.9921.3221.65+1.12%43,651
Dec 5, 202521.5521.5521.0521.41-0.56%34,557
Dec 4, 202521.4721.7721.1821.53-0.37%40,221
Dec 3, 202521.7122.3621.4621.61-0.32%37,000
Dec 2, 202521.6021.9521.4221.68+1.31%58,489
Dec 1, 202520.9821.6120.6921.40+1.47%81,245
Nov 28, 202520.8021.0920.5021.09+0.86%35,691
Nov 26, 202521.0721.1820.7220.91-1.27%62,393
Nov 25, 202520.4921.6420.1721.18+3.72%56,480
Nov 24, 202520.4220.7819.8420.42+1.09%75,604
Nov 21, 202519.3120.5819.3120.20+5.15%63,073
Nov 20, 202519.2619.5518.9819.21-0.21%54,264
Nov 19, 202519.1319.6218.9619.25-0.26%70,651
Nov 18, 202519.7220.0018.9419.30-2.77%41,287
Nov 17, 202519.9520.2019.7019.85+0.00%62,253
Nov 14, 202519.8820.3619.7319.85+0.00%105,806
Nov 13, 202519.8519.9819.4919.85+0.25%56,719
Nov 12, 202519.9320.2119.5119.80-0.15%40,184
Nov 11, 202519.7020.5418.6119.83+0.76%78,423
Nov 10, 202518.5620.2618.5619.68+9.33%91,417
Nov 7, 202517.4618.7217.3918.00+5.51%72,162
Nov 6, 202515.4219.3715.4217.06+17.66%105,339

Daily open, high, low, close and volume for ATN International, Inc (ATNI). Showing 250 trading days. Unadjusted prices.