Skip to main content
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
27.03
+0.32 (1.20%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ATN International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.7827.7026.6827.0327.031.20%187,065
Jun 25, 202626.6327.1826.5726.7126.71-0.07%58,252
Jun 24, 202626.9327.2926.3926.7326.730.11%77,421
Jun 23, 202625.9127.1125.8526.7026.702.30%69,721
Jun 22, 202625.7026.4025.5726.1026.101.32%153,642
Jun 18, 202626.1126.1124.9525.7625.760.39%120,769
Jun 17, 202626.5227.9225.3225.6625.66-3.75%67,289
Jun 16, 202627.5528.1326.4026.6626.66-3.51%79,209
Jun 15, 202628.5528.9227.6227.6327.63-2.61%90,026
Jun 12, 202627.2428.4627.1128.3728.374.49%89,862
Jun 11, 202627.0527.8226.7827.1527.150.48%65,285
Jun 10, 202626.4127.2426.2227.0227.022.70%45,950
Jun 9, 202625.9226.5325.9226.3126.312.10%59,155
Jun 8, 202626.0526.3725.6125.7725.770.08%48,132
Jun 5, 202625.8926.4525.0025.7525.75-0.54%95,529
Jun 4, 202626.2026.7725.5625.8925.89-0.04%56,184
Jun 3, 202627.6828.4125.8225.9025.90-8.71%76,114
Jun 2, 202628.1628.8128.1628.3728.370.32%54,997
Jun 1, 202628.1828.5627.8328.2828.280.43%67,962
May 29, 202628.1928.3327.6828.1628.16-1.00%55,042
May 28, 202628.4128.8327.7128.4528.450.12%46,870
May 27, 202627.8228.9327.7228.4128.413.38%98,313
May 26, 202627.8528.7127.1327.4827.480.33%84,516
May 22, 202627.3527.7426.6327.3927.390.51%66,895
May 21, 202626.8627.5026.3427.2527.250.80%59,651
May 20, 202626.8127.1126.5427.0427.040.20%56,800
May 19, 202626.5527.1026.3326.9826.980.97%57,285
May 18, 202626.0727.0126.0726.7226.721.25%73,456
May 15, 202626.4127.0326.0426.3926.39-1.73%59,996
May 14, 202627.0327.7126.4526.8626.86-0.20%62,777
May 13, 202626.3827.1825.9326.9126.911.82%101,574
May 12, 202627.1527.1526.2626.4326.43-1.34%63,578
May 11, 202627.0027.4826.2926.7926.790.90%73,984
May 8, 202625.9826.8625.6026.5526.553.27%75,655
May 7, 202626.9027.3323.4125.7125.71-6.17%118,431
May 6, 202627.7627.8027.1827.4027.40-0.94%71,014
May 5, 202627.5228.0826.9827.6627.661.13%55,543
May 4, 202627.9628.4526.7827.3527.35-3.01%87,907
May 1, 202627.9028.4927.6128.2028.200.97%50,926
Apr 30, 202627.3328.7527.0727.9327.932.42%57,010
Apr 29, 202628.6028.6027.1927.2727.27-4.72%52,169
Apr 28, 202628.3328.9428.2028.6228.621.35%47,736
Apr 27, 202628.7429.2628.0828.2428.24-1.74%48,148
Apr 24, 202629.0729.1928.5328.7428.74-1.74%65,127
Apr 23, 202628.6729.4728.6729.2529.252.29%45,338
Apr 22, 202628.4028.8628.2628.6028.600.69%52,867
Apr 21, 202628.3528.5828.0028.4028.400.53%60,823
Apr 20, 202628.2428.8328.0428.2528.250.07%85,101
Apr 17, 202628.3829.1628.1628.2328.23-69,491
Apr 16, 202626.6928.4226.6928.2328.235.77%115,700
Apr 15, 202626.8926.8926.1826.6926.69-0.74%77,352
Apr 14, 202626.8627.1726.0226.8926.890.22%68,635
Apr 13, 202626.6227.6926.5826.8326.830.94%80,601
Apr 10, 202626.3226.9126.1026.5826.581.53%91,587
Apr 9, 202626.4626.5425.6126.1826.18-1.69%109,445
Apr 8, 202626.5126.8425.7026.6326.633.78%79,020
Apr 7, 202626.2726.4625.1325.6625.66-5.87%89,201
Apr 6, 202627.3827.7327.0827.2627.26-0.44%56,074
Apr 2, 202627.2827.7226.9827.3827.38-0.18%58,022
Apr 1, 202627.2727.5226.6027.4327.430.77%83,721
Mar 31, 202627.5227.8527.0027.2227.22-0.42%49,658
Mar 30, 202628.1028.1027.0027.6127.34-0.79%68,338
Mar 27, 202627.4028.0227.3927.8327.550.98%51,778
Mar 26, 202627.6428.4627.2927.5627.29-1.29%64,068
Mar 25, 202627.7028.1527.4027.9227.642.01%58,594
Mar 24, 202626.9928.2026.9927.3727.101.26%95,688
Mar 23, 202626.3927.8626.0927.0326.763.29%61,003
Mar 20, 202626.5826.8226.0126.1725.91-0.98%131,122
Mar 19, 202626.1626.7625.8026.4326.170.61%93,440
Mar 18, 202626.5626.8926.1426.2726.01-1.46%65,868
Mar 17, 202626.0926.8325.6526.6626.392.38%107,757
Mar 16, 202624.6526.5824.6426.0425.786.33%89,994
Mar 13, 202624.6524.8623.9524.4924.25-0.65%88,928
Mar 12, 202623.7024.8823.7024.6524.402.92%100,103
Mar 11, 202624.1324.4923.0723.9523.71-2.36%182,418
Mar 10, 202623.3524.5423.1124.5324.294.07%184,391
Mar 9, 202623.7023.9922.4923.5723.34-2.52%143,819
Mar 6, 202624.3624.9723.8224.1823.94-3.51%123,022
Mar 5, 202628.8830.4524.0625.0624.81-16.24%329,418
Mar 4, 202629.3030.3928.9429.9229.622.12%76,660
Mar 3, 202629.0029.6228.4529.3029.010.14%61,493
Mar 2, 202628.8229.6228.8229.2628.971.53%74,453
Feb 27, 202628.3029.0628.0228.8228.531.73%52,455
Feb 26, 202628.5428.9828.1428.3328.05-0.70%32,221
Feb 25, 202628.6428.8928.4028.5328.25-0.24%25,347
Feb 24, 202628.3728.9028.2428.6028.320.81%40,678
Feb 23, 202628.0228.9527.9328.3728.091.25%74,856
Feb 20, 202628.7428.7427.9228.0227.74-1.48%50,475
Feb 19, 202627.9128.8627.9128.4428.160.96%52,157
Feb 18, 202628.2828.4927.9728.1727.89-0.11%55,955
Feb 17, 202628.2128.9727.9128.2027.92-1.98%74,904
Feb 13, 202629.0129.4127.7228.7728.48-1.17%50,164
Feb 12, 202627.2629.8026.7729.1128.8212.48%135,559
Feb 11, 202626.1526.5025.5825.8825.62-0.88%54,161
Feb 10, 202625.8626.5625.8626.1125.851.48%64,999
Feb 9, 202625.7426.5325.3325.7325.47-0.19%58,333
Feb 6, 202626.0326.2225.2025.7825.52-0.04%61,688
Feb 5, 202625.5026.3125.0225.7925.531.10%49,376
Feb 4, 202626.0326.8025.4425.5125.26-1.54%45,658
Feb 3, 202624.5325.9924.2925.9125.655.11%71,075