Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
21.41
-0.12 (-0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5521.5521.0521.4121.41-0.56%34,550
Dec 4, 202521.4721.7821.1821.5321.53-0.37%40,221
Dec 3, 202521.7122.3621.4721.6121.61-0.32%37,000
Dec 2, 202521.6021.9521.4221.6821.681.31%58,489
Dec 1, 202520.9821.6120.6921.4021.401.47%81,245
Nov 28, 202520.8021.0920.5021.0921.090.86%35,689
Nov 26, 202521.0721.1820.7220.9120.91-1.27%62,393
Nov 25, 202520.4921.6420.1721.1821.183.72%56,480
Nov 24, 202520.4220.7819.8420.4220.421.09%75,604
Nov 21, 202519.3120.5819.3120.2020.205.15%63,073
Nov 20, 202519.2619.5518.9819.2119.21-0.21%54,264
Nov 19, 202519.1319.6218.9619.2519.25-0.26%70,651
Nov 18, 202519.7220.0118.9419.3019.30-2.77%41,287
Nov 17, 202519.9520.2019.7019.8519.85-62,253
Nov 14, 202519.8820.3619.7419.8519.85-105,806
Nov 13, 202519.8519.9819.4919.8519.850.25%56,719
Nov 12, 202519.9320.2119.5119.8019.80-0.15%40,184
Nov 11, 202519.7020.5418.6119.8319.830.76%78,423
Nov 10, 202518.5620.2618.5619.6819.689.33%91,417
Nov 7, 202517.4618.7217.4018.0018.005.51%72,162
Nov 6, 202515.4219.3715.4217.0617.0617.66%105,339
Nov 5, 202514.1514.7114.1514.5014.502.11%22,988
Nov 4, 202514.2114.6114.1514.2014.20-0.70%52,801
Nov 3, 202514.7214.7214.3014.3014.30-1.58%13,097
Oct 31, 202514.5914.7914.2514.5314.53-1.12%27,154
Oct 30, 202514.6614.9014.6214.7014.70-1.24%27,146
Oct 29, 202515.2815.2814.6114.8814.88-2.94%34,904
Oct 28, 202515.3515.4515.1815.3315.33-0.29%21,952
Oct 27, 202515.9316.0515.2915.3815.38-1.91%28,311
Oct 24, 202515.1815.9515.1115.6815.683.81%27,582
Oct 23, 202515.1015.4114.3315.1015.100.53%66,140
Oct 22, 202514.5915.1514.5115.0215.023.23%44,028
Oct 21, 202514.9514.9514.2614.5514.55-2.94%44,150
Oct 20, 202514.9415.2414.5514.9914.991.01%33,578
Oct 17, 202514.9015.2014.4914.8414.84-1.46%66,019
Oct 16, 202515.1915.2914.3515.0615.06-53,703
Oct 15, 202514.6215.3214.4815.0615.063.86%32,816
Oct 14, 202514.0014.6314.0014.5014.502.84%37,823
Oct 13, 202514.4014.5914.0614.1014.10-0.56%25,206
Oct 10, 202514.4614.5013.8614.1814.18-1.53%29,687
Oct 9, 202514.6714.6814.4014.4014.40-2.31%18,050
Oct 8, 202514.4314.9914.4314.7414.742.65%23,152
Oct 7, 202514.6015.1014.2714.3614.36-1.31%30,589
Oct 6, 202515.2715.3514.5214.5514.55-4.28%46,997
Oct 3, 202515.2515.2514.9115.2015.201.40%23,670
Oct 2, 202514.9015.2414.4914.9914.990.40%38,148
Oct 1, 202514.9915.0314.6214.9314.93-0.27%29,067
Sep 30, 202515.0015.4614.6814.9714.97-1.96%30,955
Sep 29, 202515.7115.8815.0915.2715.00-2.05%28,264
Sep 26, 202515.8115.9215.5215.5915.31-0.38%17,075
Sep 25, 202515.8016.1615.3715.6515.37-1.26%36,696
Sep 24, 202516.0416.0615.8215.8515.56-0.50%17,191
Sep 23, 202515.9616.3215.6615.9315.641.53%41,266
Sep 22, 202515.1215.9015.1215.6915.413.09%30,417
Sep 19, 202515.6315.9615.0715.2214.95-2.69%86,682
Sep 18, 202515.3915.8215.2515.6415.362.42%31,097
Sep 17, 202515.5416.1015.2515.2715.00-0.88%30,035
Sep 16, 202515.5115.6215.3115.4115.13-1.06%25,175
Sep 15, 202515.8015.8315.4415.5715.29-22,947
Sep 12, 202515.4717.0115.2215.5715.29-4.95%26,990
Sep 11, 202515.5616.5515.3216.3816.096.16%36,335
Sep 10, 202515.7616.2115.0015.4315.15-2.09%18,788
Sep 9, 202516.4616.4715.7615.7615.48-3.02%19,717
Sep 8, 202516.0716.6715.5016.2515.961.12%59,422
Sep 5, 202516.8517.5415.9816.0715.78-3.60%26,697
Sep 4, 202515.9316.6815.6916.6716.375.37%30,296
Sep 3, 202515.8216.2115.5415.8215.54-0.57%34,001
Sep 2, 202516.9016.9615.8515.9115.62-6.41%36,466
Aug 29, 202516.0717.1216.0117.0016.696.18%57,954
Aug 28, 202516.2416.3815.8616.0115.720.19%25,715
Aug 27, 202516.0716.3015.4915.9815.69-1.24%29,064
Aug 26, 202516.0416.4816.0416.1815.891.70%30,603
Aug 25, 202516.2316.3915.7315.9115.62-0.69%36,930
Aug 22, 202515.7616.5115.7616.0215.731.65%41,181
Aug 21, 202515.4215.9115.4215.7615.480.83%23,722
Aug 20, 202515.6115.8715.2115.6315.350.97%29,630
Aug 19, 202516.1516.4515.4715.4815.20-2.70%29,265
Aug 18, 202515.4416.0514.7015.9115.623.38%41,358
Aug 15, 202515.2415.5614.9215.3915.111.38%69,907
Aug 14, 202515.7315.9214.6415.1814.91-5.60%76,574
Aug 13, 202516.0716.3315.9416.0815.791.52%31,095
Aug 12, 202515.2016.1215.2015.8415.555.39%35,545
Aug 11, 202515.1616.0714.8815.0314.76-0.13%35,972
Aug 8, 202516.5916.8015.0515.0514.78-9.39%32,088
Aug 7, 202516.6016.7416.3616.6116.310.54%26,433
Aug 6, 202516.3316.6516.0516.5216.220.49%29,788
Aug 5, 202517.0617.0616.1216.4416.14-2.66%32,483
Aug 4, 202517.0117.2416.7616.8916.59-0.56%38,653
Aug 1, 202517.1317.1316.5616.9916.68-0.96%43,770
Jul 31, 202517.0917.3016.0017.1516.84-0.06%34,695
Jul 30, 202517.3017.4016.7417.1616.85-0.87%48,497
Jul 29, 202517.9518.0417.1917.3117.00-3.13%40,829
Jul 28, 202517.6217.8917.4117.8717.550.28%20,717
Jul 25, 202517.6518.0317.3817.8217.50-0.72%27,394
Jul 24, 202518.6118.6217.8317.9517.63-4.16%24,808
Jul 23, 202518.4319.0118.1118.7318.391.46%17,109
Jul 22, 202518.2618.5518.0618.4618.133.01%43,898
Jul 21, 202517.6018.0817.5417.9217.601.88%35,668
Jul 18, 202518.1018.3017.4917.5917.27-2.11%37,797
Jul 17, 202517.6318.3817.4117.9717.652.04%64,146