ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
28.62
+0.38 (1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
28.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | - | 0.39% | 38,453 |
| 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 |
| 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 |
| Feb 11, 2026 | 26.15 | 26.50 | 25.58 | 25.88 | 25.62 | -0.88% | 54,161 |
| Feb 10, 2026 | 25.86 | 26.56 | 25.86 | 26.11 | 25.85 | 1.48% | 64,999 |
| Feb 9, 2026 | 25.74 | 26.53 | 25.33 | 25.73 | 25.47 | -0.19% | 58,333 |
| Feb 6, 2026 | 26.03 | 26.22 | 25.20 | 25.78 | 25.52 | -0.04% | 61,688 |
| Feb 5, 2026 | 25.50 | 26.31 | 25.02 | 25.79 | 25.53 | 1.10% | 49,376 |
| Feb 4, 2026 | 26.03 | 26.80 | 25.44 | 25.51 | 25.26 | -1.54% | 45,658 |
| Feb 3, 2026 | 24.53 | 25.99 | 24.29 | 25.91 | 25.65 | 5.11% | 71,075 |
| Feb 2, 2026 | 24.09 | 25.35 | 23.42 | 24.65 | 24.40 | 1.90% | 62,785 |
| Jan 30, 2026 | 23.29 | 24.30 | 23.09 | 24.19 | 23.95 | 3.60% | 56,023 |
| Jan 29, 2026 | 22.57 | 23.46 | 22.38 | 23.35 | 23.12 | 4.78% | 47,756 |
| Jan 28, 2026 | 23.15 | 23.59 | 22.12 | 22.29 | 22.06 | -3.65% | 35,662 |
| Jan 27, 2026 | 22.63 | 24.07 | 22.44 | 23.13 | 22.90 | 2.35% | 83,477 |
| Jan 26, 2026 | 22.78 | 23.22 | 21.93 | 22.60 | 22.38 | -0.79% | 58,607 |
| Jan 23, 2026 | 23.34 | 23.61 | 22.31 | 22.78 | 22.55 | -2.94% | 34,713 |
| Jan 22, 2026 | 22.98 | 23.68 | 22.98 | 23.47 | 23.24 | 2.31% | 36,061 |
| Jan 21, 2026 | 22.41 | 22.99 | 22.33 | 22.94 | 22.71 | 4.61% | 31,855 |
| Jan 20, 2026 | 22.53 | 22.54 | 21.87 | 21.93 | 21.71 | -2.66% | 28,956 |
| Jan 16, 2026 | 22.13 | 22.65 | 21.44 | 22.53 | 22.31 | 1.81% | 58,471 |
| Jan 15, 2026 | 21.77 | 22.45 | 21.69 | 22.13 | 21.91 | 1.51% | 57,174 |
| Jan 14, 2026 | 21.23 | 22.00 | 21.05 | 21.80 | 21.58 | 3.56% | 62,805 |
| Jan 13, 2026 | 22.11 | 22.28 | 20.83 | 21.05 | 20.84 | -4.62% | 79,036 |
| Jan 12, 2026 | 21.82 | 22.15 | 21.56 | 22.07 | 21.85 | 0.41% | 54,934 |
| Jan 9, 2026 | 22.24 | 22.31 | 21.89 | 21.98 | 21.76 | -1.43% | 26,666 |
| Jan 8, 2026 | 22.07 | 22.42 | 21.80 | 22.30 | 22.08 | 1.41% | 28,335 |
| Jan 7, 2026 | 22.83 | 22.83 | 21.92 | 21.99 | 21.77 | -3.97% | 30,060 |
| Jan 6, 2026 | 22.92 | 23.22 | 22.50 | 22.90 | 22.67 | -0.69% | 38,334 |
| Jan 5, 2026 | 22.14 | 23.22 | 22.14 | 23.06 | 22.83 | 3.78% | 46,428 |
| Jan 2, 2026 | 22.68 | 22.73 | 22.00 | 22.22 | 22.00 | -2.54% | 39,200 |
| Dec 31, 2025 | 23.27 | 23.49 | 22.60 | 22.80 | 22.57 | -2.85% | 30,875 |
| Dec 30, 2025 | 22.94 | 23.76 | 22.50 | 23.47 | 22.96 | 1.91% | 53,649 |
| Dec 29, 2025 | 22.18 | 23.08 | 22.18 | 23.03 | 22.53 | 4.07% | 62,588 |
| Dec 26, 2025 | 22.45 | 22.51 | 21.93 | 22.13 | 21.65 | -1.21% | 21,960 |
| Dec 24, 2025 | 22.23 | 22.70 | 22.17 | 22.40 | 21.92 | 0.76% | 16,501 |
| Dec 23, 2025 | 22.39 | 22.40 | 22.00 | 22.23 | 21.75 | -0.85% | 37,556 |
| Dec 22, 2025 | 22.25 | 22.74 | 22.06 | 22.42 | 21.94 | 0.85% | 49,499 |
| Dec 19, 2025 | 22.86 | 22.99 | 22.17 | 22.23 | 21.75 | -2.84% | 110,895 |
| Dec 18, 2025 | 22.52 | 22.90 | 22.32 | 22.88 | 22.39 | 2.23% | 78,975 |
| Dec 17, 2025 | 22.50 | 22.70 | 22.07 | 22.38 | 21.90 | -0.09% | 50,400 |
| Dec 16, 2025 | 22.36 | 22.62 | 22.00 | 22.40 | 21.92 | 0.76% | 49,522 |
| Dec 15, 2025 | 22.01 | 22.61 | 21.98 | 22.23 | 21.75 | 1.74% | 78,789 |
| Dec 12, 2025 | 21.96 | 22.08 | 21.57 | 21.85 | 21.38 | 0.92% | 55,470 |
| Dec 11, 2025 | 21.53 | 21.98 | 21.41 | 21.65 | 21.18 | 1.12% | 75,865 |
| Dec 10, 2025 | 21.02 | 21.68 | 20.88 | 21.41 | 20.95 | 2.05% | 86,526 |
| Dec 9, 2025 | 21.60 | 21.79 | 20.69 | 20.98 | 20.53 | -3.09% | 57,846 |
| Dec 8, 2025 | 21.41 | 21.99 | 21.32 | 21.65 | 21.18 | 1.12% | 43,651 |
| Dec 5, 2025 | 21.55 | 21.55 | 21.05 | 21.41 | 20.95 | -0.56% | 34,557 |
| Dec 4, 2025 | 21.47 | 21.78 | 21.18 | 21.53 | 21.07 | -0.37% | 40,221 |
| Dec 3, 2025 | 21.71 | 22.36 | 21.47 | 21.61 | 21.14 | -0.32% | 37,000 |