ATN International, Inc. ATNI
NASDAQ · United States · Communications
$28.13+0.31 (+1.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.01 | +0.68% | $27.87 | $28.07 | $27.57 | 33.17K |
| 2026-09-30 | $27.82 | -0.36% | $28.00 | $28.07 | $27.31 | 110.80K |
| 2026-09-29 | $27.92 | -2.28% | $28.53 | $29.06 | $27.73 | 65.70K |
| 2026-09-28 | $28.57 | -0.17% | $28.70 | $29.47 | $28.14 | 71.40K |
| 2026-09-25 | $28.62 | -1.78% | $29.14 | $29.89 | $28.60 | 93.60K |
| 2026-09-24 | $29.14 | +0.21% | $29.08 | $29.38 | $28.70 | 60.50K |
| 2026-09-23 | $29.08 | -1.82% | $29.50 | $29.50 | $28.57 | 68.50K |
| 2026-09-22 | $29.62 | -0.17% | $29.73 | $30.12 | $29.31 | 76.20K |
| 2026-09-21 | $29.67 | +3.27% | $29.15 | $29.69 | $28.73 | 106.30K |
| 2026-09-18 | $28.73 | -1.51% | $28.73 | $29.04 | $28.23 | 156.60K |
| 2026-09-17 | $29.17 | -1.98% | $30.21 | $30.26 | $29.07 | 74.80K |
| 2026-09-16 | $29.76 | -0.77% | $30.30 | $30.60 | $29.53 | 89.80K |
| 2026-09-15 | $29.99 | -0.89% | $30.24 | $30.34 | $29.73 | 115.50K |
| 2026-09-14 | $30.26 | -0.20% | $30.36 | $30.74 | $29.86 | 82.00K |
| 2026-09-11 | $30.32 | -1.08% | $30.90 | $31.00 | $30.07 | 70.10K |
| 2026-09-10 | $30.65 | +2.44% | $29.96 | $30.81 | $29.96 | 52.10K |
| 2026-09-09 | $29.92 | -0.60% | $29.91 | $30.43 | $29.54 | 89.30K |
| 2026-09-08 | $30.10 | -2.68% | $30.92 | $30.92 | $30.01 | 75.30K |
| 2026-09-04 | $30.93 | -0.45% | $30.94 | $31.27 | $30.49 | 73.30K |
| 2026-09-03 | $31.07 | +0.52% | $31.00 | $31.16 | $30.59 | 75.50K |
| 2026-09-02 | $30.91 | +2.59% | $30.31 | $31.31 | $30.28 | 84.70K |
| 2026-09-01 | $30.13 | -0.13% | $30.08 | $30.49 | $29.95 | 65.80K |
| 2026-08-31 | $30.17 | +0.37% | $29.90 | $30.48 | $29.57 | 78.90K |
| 2026-08-28 | $30.06 | +1.25% | $29.89 | $30.49 | $29.79 | 85.70K |
| 2026-08-27 | $29.69 | -3.07% | $30.37 | $30.89 | $29.25 | 102.10K |
| 2026-08-26 | $30.63 | -0.26% | $30.71 | $30.88 | $30.33 | 49.00K |
| 2026-08-25 | $30.71 | -0.74% | $30.73 | $31.12 | $30.33 | 56.30K |
| 2026-08-24 | $30.94 | -0.03% | $31.00 | $31.67 | $30.85 | 96.90K |
| 2026-08-21 | $30.95 | -0.61% | $31.24 | $31.78 | $30.45 | 79.10K |
| 2026-08-20 | $31.14 | -2.32% | $31.44 | $31.57 | $30.60 | 100.30K |
| 2026-08-19 | $31.88 | +1.46% | $31.51 | $32.14 | $31.35 | 79.00K |
| 2026-08-18 | $31.42 | -0.48% | $31.24 | $31.93 | $30.92 | 84.70K |
| 2026-08-17 | $31.57 | -0.44% | $31.46 | $32.31 | $31.16 | 93.50K |
| 2026-08-14 | $31.71 | -0.50% | $31.80 | $32.07 | $31.06 | 79.70K |
| 2026-08-13 | $31.87 | +2.67% | $31.09 | $32.36 | $30.84 | 76.00K |
| 2026-08-12 | $31.04 | -0.80% | $31.39 | $31.70 | $30.73 | 76.10K |
| 2026-08-11 | $31.29 | -2.55% | $32.11 | $32.44 | $31.13 | 89.90K |
| 2026-08-10 | $32.11 | +0.44% | $31.97 | $33.41 | $31.66 | 188.20K |
| 2026-08-07 | $31.97 | +4.37% | $30.90 | $32.28 | $30.34 | 151.60K |
| 2026-08-06 | $30.63 | +27.57% | $27.87 | $30.73 | $27.02 | 231.80K |
| 2026-08-05 | $24.01 | -4.46% | $25.13 | $25.13 | $23.50 | 82.90K |
| 2026-08-04 | $25.13 | +1.99% | $24.64 | $25.13 | $24.40 | 63.60K |
| 2026-08-03 | $24.64 | +3.49% | $23.94 | $24.67 | $23.91 | 71.30K |
| 2026-07-31 | $23.81 | +1.32% | $23.46 | $24.16 | $23.20 | 76.40K |
| 2026-07-30 | $23.50 | -0.97% | $23.69 | $23.99 | $23.24 | 37.70K |
| 2026-07-29 | $23.73 | -1.29% | $23.95 | $24.04 | $23.39 | 70.10K |
| 2026-07-28 | $24.04 | +1.48% | $24.04 | $24.63 | $23.74 | 50.30K |
| 2026-07-27 | $23.69 | +1.02% | $23.51 | $24.10 | $23.44 | 49.80K |
| 2026-07-24 | $23.45 | +0.56% | $23.40 | $23.94 | $23.15 | 57.00K |
| 2026-07-23 | $23.32 | -2.26% | $23.62 | $23.95 | $23.13 | 73.90K |
| 2026-07-22 | $23.86 | +2.18% | $23.41 | $23.97 | $23.37 | 66.10K |
| 2026-07-21 | $23.35 | +2.10% | $22.89 | $23.56 | $22.75 | 63.90K |
| 2026-07-20 | $22.87 | -1.29% | $23.31 | $23.66 | $22.78 | 52.00K |
| 2026-07-17 | $23.17 | -3.86% | $24.09 | $24.59 | $22.99 | 52.30K |
| 2026-07-16 | $24.10 | +1.99% | $23.70 | $24.64 | $23.53 | 58.40K |
| 2026-07-15 | $23.63 | -0.71% | $23.95 | $24.50 | $23.45 | 60.20K |
| 2026-07-14 | $23.80 | +2.10% | $23.25 | $24.42 | $23.25 | 101.90K |
| 2026-07-13 | $23.31 | -2.51% | $23.97 | $24.42 | $23.10 | 114.20K |
| 2026-07-10 | $23.91 | +1.27% | $23.61 | $24.13 | $23.56 | 62.00K |
| 2026-07-09 | $23.61 | -4.45% | $24.62 | $24.66 | $23.33 | 63.10K |
| 2026-07-08 | $24.71 | +1.90% | $24.37 | $25.30 | $24.24 | 74.80K |
| 2026-07-07 | $24.25 | -1.94% | $24.92 | $25.41 | $24.00 | 60.80K |
| 2026-07-06 | $24.73 | -0.32% | $24.92 | $25.35 | $24.63 | 87.00K |
| 2026-07-02 | $24.81 | -6.16% | $26.63 | $26.74 | $24.22 | 74.70K |
| 2026-07-01 | $26.44 | -0.19% | $26.63 | $27.05 | $26.33 | 79.40K |
| 2026-06-30 | $26.49 | -4.33% | $27.39 | $27.39 | $26.37 | 67.90K |
| 2026-06-29 | $27.69 | +2.44% | $27.09 | $27.93 | $26.58 | 86.40K |
| 2026-06-26 | $27.03 | +1.20% | $26.78 | $27.70 | $26.68 | 201.40K |
| 2026-06-25 | $26.71 | -0.07% | $26.63 | $27.18 | $26.57 | 61.70K |
| 2026-06-24 | $26.73 | +0.11% | $26.93 | $27.29 | $26.39 | 77.50K |
| 2026-06-23 | $26.70 | +2.30% | $25.91 | $27.11 | $25.85 | 69.70K |
| 2026-06-22 | $26.10 | +1.32% | $25.70 | $26.40 | $25.57 | 153.60K |
| 2026-06-18 | $25.76 | +0.39% | $26.11 | $26.11 | $24.95 | 127.70K |
| 2026-06-17 | $25.66 | -3.75% | $26.52 | $27.92 | $25.32 | 67.30K |
| 2026-06-16 | $26.66 | -3.51% | $27.55 | $28.13 | $26.40 | 79.20K |
| 2026-06-15 | $27.63 | -2.61% | $28.55 | $28.92 | $27.62 | 90.00K |
| 2026-06-12 | $28.37 | +4.49% | $27.24 | $28.46 | $27.11 | 89.80K |
| 2026-06-11 | $27.15 | +0.48% | $27.05 | $27.82 | $26.78 | 65.30K |
| 2026-06-10 | $27.02 | +2.70% | $26.41 | $27.24 | $26.22 | 46.00K |
| 2026-06-09 | $26.31 | +2.10% | $25.92 | $26.53 | $25.92 | 59.20K |
| 2026-06-08 | $25.77 | +0.08% | $26.05 | $26.37 | $25.61 | 48.10K |
| 2026-06-05 | $25.75 | -0.54% | $25.89 | $26.45 | $25.00 | 95.50K |
| 2026-06-04 | $25.89 | -0.04% | $26.20 | $26.77 | $25.56 | 56.20K |
| 2026-06-03 | $25.90 | -8.71% | $27.68 | $28.41 | $25.82 | 76.10K |
| 2026-06-02 | $28.37 | +0.32% | $28.16 | $28.81 | $28.16 | 55.00K |
| 2026-06-01 | $28.28 | +0.43% | $28.18 | $28.56 | $27.83 | 68.00K |
| 2026-05-29 | $28.16 | -1.02% | $28.19 | $28.33 | $27.68 | 55.00K |
| 2026-05-28 | $28.45 | +0.14% | $28.41 | $28.83 | $27.71 | 46.90K |
| 2026-05-27 | $28.41 | +3.38% | $27.82 | $28.93 | $27.72 | 98.30K |
| 2026-05-26 | $27.48 | +0.33% | $27.85 | $28.71 | $27.13 | 84.50K |