Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
23.57
-0.61 (-2.52%)
Mar 9, 2026, 4:00 PM EDT - Market closed

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7023.9922.4923.5723.57-2.52%143,755
Mar 6, 202624.3624.9723.8224.1824.18-3.51%123,004
Mar 5, 202628.8830.4524.0625.0625.06-16.24%329,414
Mar 4, 202629.3030.3928.9429.9229.922.12%76,612
Mar 3, 202629.0029.6228.4529.3029.300.14%61,473
Mar 2, 202628.8229.6228.8229.2629.261.53%74,453
Feb 27, 202628.3029.0628.0228.8228.821.73%52,455
Feb 26, 202628.5428.9828.1428.3328.33-0.70%32,221
Feb 25, 202628.6428.8928.4028.5328.53-0.24%25,347
Feb 24, 202628.3728.9028.2428.6028.600.81%40,678
Feb 23, 202628.0228.9527.9328.3728.371.25%74,856
Feb 20, 202628.7428.7427.9228.0228.02-1.48%50,475
Feb 19, 202627.9128.8627.9128.4428.440.96%52,157
Feb 18, 202628.2828.4927.9728.1728.17-0.11%55,955
Feb 17, 202628.2128.9727.9128.2028.20-1.98%74,904
Feb 13, 202629.0129.4127.7228.7728.77-1.17%50,164
Feb 12, 202627.2629.8026.7729.1129.1112.48%135,559
Feb 11, 202626.1526.5025.5825.8825.88-0.88%54,161
Feb 10, 202625.8626.5625.8626.1126.111.48%64,999
Feb 9, 202625.7426.5325.3325.7325.73-0.19%58,333
Feb 6, 202626.0326.2225.2025.7825.78-0.04%61,688
Feb 5, 202625.5026.3125.0225.7925.791.10%49,376
Feb 4, 202626.0326.8025.4425.5125.51-1.54%45,658
Feb 3, 202624.5325.9924.2925.9125.915.11%71,075
Feb 2, 202624.0925.3523.4224.6524.651.90%62,785
Jan 30, 202623.2924.3023.0924.1924.193.60%56,023
Jan 29, 202622.5723.4622.3823.3523.354.78%47,756
Jan 28, 202623.1523.5922.1222.2922.29-3.65%35,662
Jan 27, 202622.6324.0722.4423.1323.132.35%83,477
Jan 26, 202622.7823.2221.9322.6022.60-0.79%58,607
Jan 23, 202623.3423.6122.3122.7822.78-2.94%34,713
Jan 22, 202622.9823.6822.9823.4723.472.31%36,061
Jan 21, 202622.4122.9922.3322.9422.944.61%31,855
Jan 20, 202622.5322.5421.8721.9321.93-2.66%28,956
Jan 16, 202622.1322.6521.4422.5322.531.81%58,471
Jan 15, 202621.7722.4521.6922.1322.131.51%57,174
Jan 14, 202621.2322.0021.0521.8021.803.56%62,805
Jan 13, 202622.1122.2820.8321.0521.05-4.62%79,036
Jan 12, 202621.8222.1521.5622.0722.070.41%54,934
Jan 9, 202622.2422.3121.8921.9821.98-1.43%26,666
Jan 8, 202622.0722.4221.8022.3022.301.41%28,335
Jan 7, 202622.8322.8321.9221.9921.99-3.97%30,060
Jan 6, 202622.9223.2222.5022.9022.90-0.69%38,334
Jan 5, 202622.1423.2222.1423.0623.063.78%46,428
Jan 2, 202622.6822.7322.0022.2222.22-2.54%39,200
Dec 31, 202523.2723.4922.6022.8022.80-2.85%30,875
Dec 30, 202522.9423.7622.5023.4723.201.91%53,649
Dec 29, 202522.1823.0822.1823.0322.764.07%62,588
Dec 26, 202522.4522.5121.9322.1321.87-1.21%21,960
Dec 24, 202522.2322.7022.1722.4022.140.76%16,501
Dec 23, 202522.3922.4022.0022.2321.97-0.85%37,556
Dec 22, 202522.2522.7422.0622.4222.160.85%49,499
Dec 19, 202522.8622.9922.1722.2321.97-2.84%110,895
Dec 18, 202522.5222.9022.3222.8822.612.23%78,975
Dec 17, 202522.5022.7022.0722.3822.12-0.09%50,400
Dec 16, 202522.3622.6222.0022.4022.140.76%49,522
Dec 15, 202522.0122.6121.9822.2321.971.74%78,789
Dec 12, 202521.9622.0821.5721.8521.590.92%55,470
Dec 11, 202521.5321.9821.4121.6521.401.12%75,865
Dec 10, 202521.0221.6820.8821.4121.162.05%86,526
Dec 9, 202521.6021.7920.6920.9820.73-3.09%57,846
Dec 8, 202521.4121.9921.3221.6521.401.12%43,651
Dec 5, 202521.5521.5521.0521.4121.16-0.56%34,557
Dec 4, 202521.4721.7821.1821.5321.28-0.37%40,221
Dec 3, 202521.7122.3621.4721.6121.36-0.32%37,000
Dec 2, 202521.6021.9521.4221.6821.431.31%58,489
Dec 1, 202520.9821.6120.6921.4021.151.47%81,245
Nov 28, 202520.8021.0920.5021.0920.840.86%35,691
Nov 26, 202521.0721.1820.7220.9120.66-1.27%62,393
Nov 25, 202520.4921.6420.1721.1820.933.72%56,480
Nov 24, 202520.4220.7819.8420.4220.181.09%75,604
Nov 21, 202519.3120.5819.3120.2019.965.15%63,073
Nov 20, 202519.2619.5518.9819.2118.98-0.21%54,264
Nov 19, 202519.1319.6218.9619.2519.02-0.26%70,651
Nov 18, 202519.7220.0118.9419.3019.07-2.77%41,287
Nov 17, 202519.9520.2019.7019.8519.62-62,253
Nov 14, 202519.8820.3619.7419.8519.62-105,806
Nov 13, 202519.8519.9819.4919.8519.620.25%56,719
Nov 12, 202519.9320.2119.5119.8019.57-0.15%40,184
Nov 11, 202519.7020.5418.6119.8319.600.76%78,423
Nov 10, 202518.5620.2618.5619.6819.459.33%91,417
Nov 7, 202517.4618.7217.4018.0017.795.51%72,162
Nov 6, 202515.4219.3715.4217.0616.8617.66%105,339
Nov 5, 202514.1514.7114.1514.5014.332.11%22,988
Nov 4, 202514.2114.6114.1514.2014.03-0.70%52,801
Nov 3, 202514.7214.7214.3014.3014.13-1.58%13,097
Oct 31, 202514.5914.7914.2514.5314.36-1.12%27,154
Oct 30, 202514.6614.9014.6214.7014.52-1.24%27,146
Oct 29, 202515.2815.2814.6114.8814.71-2.94%34,904
Oct 28, 202515.3515.4515.1815.3315.15-0.29%21,952
Oct 27, 202515.9316.0515.2915.3815.19-1.91%28,311
Oct 24, 202515.1815.9515.1115.6815.493.81%27,582
Oct 23, 202515.1015.4114.3315.1014.920.53%66,140
Oct 22, 202514.5915.1514.5115.0214.843.23%44,028
Oct 21, 202514.9514.9514.2614.5514.38-2.94%44,150
Oct 20, 202514.9415.2414.5514.9914.811.01%33,578
Oct 17, 202514.9015.2014.4914.8414.67-1.46%66,019
Oct 16, 202515.1915.2914.3515.0614.88-53,703
Oct 15, 202514.6215.3214.4815.0614.883.86%32,816
Oct 14, 202514.0014.6314.0014.5014.332.84%37,823