Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ATN International, Inc. - Common Stock (ATNI)

25.83
+0.08 (0.31%)
NASDAQ· Last Trade: Jun 8th, 1:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ATN International, Inc. - Common Stock (ATNI)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202625.8926.4525.0025.7595,52925.75
6/04/202626.2026.7725.5625.8956,18525.89
6/03/202627.6828.4125.8225.9076,11425.90
6/02/202628.1628.8128.1628.3754,99828.37
6/01/202628.1828.5627.8328.2867,96328.28
5/29/202628.1928.3327.6828.1655,04228.16
5/28/202628.4128.8327.7128.4546,87028.45
5/27/202627.8228.9327.7228.4198,31428.41
5/26/202627.8528.7127.1327.4884,51727.48
5/22/202627.3527.7426.6327.3966,89527.39
5/21/202626.8627.5026.3427.2559,65127.25
5/20/202626.6727.1126.5427.0456,80127.04
5/19/202626.5527.1026.3326.9857,28526.98
5/18/202626.0727.0126.0726.7273,45626.72
5/15/202626.4127.0226.0426.3959,99626.39
5/14/202627.0327.7126.4526.8662,77826.86
5/13/202626.3827.1825.9326.91101,57426.91
5/12/202627.1527.1526.2626.4363,57926.43
5/11/202627.0027.4826.2926.7973,98426.79
5/08/202625.9826.8625.6026.5575,65626.55
5/07/202626.9027.3323.4125.71118,43225.71
5/06/202627.7627.8027.1827.4071,01427.40
5/05/202627.5228.0826.9827.6655,54427.66
5/04/202627.9628.4526.7827.3587,90727.35
5/01/202627.9028.4927.6128.2050,92728.20
4/30/202627.3328.7527.0727.9357,01027.93
4/29/202628.6028.6027.1927.2752,17027.27
4/28/202628.3328.9428.2028.6247,73628.62
4/27/202628.7429.2628.0828.2448,14928.24
4/24/202629.0729.1928.5328.7465,12728.74
4/23/202628.6729.4728.6729.2545,33929.25
4/22/202628.4028.8628.2628.5952,86728.59
4/21/202628.3528.5728.0028.4060,82328.40
4/20/202628.2428.8328.0428.2585,10228.25
4/17/202628.3829.1628.1628.2369,49228.23
4/16/202626.6928.4226.6928.23115,70028.23
4/15/202626.8926.8926.1826.6977,35226.69
4/14/202626.8627.1726.0226.8968,63626.89
4/13/202626.6227.6926.5826.8380,60126.83
4/10/202626.3226.9126.1026.5891,58726.58
4/09/202626.4626.5425.6126.18109,44626.18
4/08/202626.5126.8425.7026.6379,02126.63
4/07/202626.2726.4625.1325.6689,20225.66
4/06/202627.3827.7327.0827.2656,07527.26
4/02/202627.2827.7226.9827.3858,02327.38
4/01/202627.2727.5226.6027.4383,72127.43
3/31/202627.5227.8527.0027.2249,65927.22
3/30/202628.1028.1027.0027.6168,34027.34
3/27/202627.4028.0227.3927.8351,77927.55
3/26/202627.6428.4627.2927.5664,06927.29
3/25/202627.7028.1527.4027.9258,59427.64
3/24/202626.9928.2026.9927.3795,68827.10
3/23/202626.3927.8626.0927.0361,00326.76
3/20/202626.5826.8226.0126.17131,14625.91
3/19/202626.1626.7625.8026.4393,44026.17
3/18/202626.5626.8926.1426.2765,86926.01
3/17/202626.0926.8325.6526.66107,75726.39
3/16/202624.6526.5724.6426.0489,99525.78
3/13/202624.6524.8623.9524.4988,92924.25
3/12/202623.7024.8823.7024.65100,10424.40
3/11/202624.1324.4923.0723.95182,41923.71
3/10/202623.3524.5423.1124.53184,37324.29
3/09/202623.7023.9922.4923.57143,82023.34