ATN International, Inc. - Common Stock (ATNI)

27.38
-0.05 (-0.18%)
NASDAQ · Last Trade: Apr 5th, 5:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/30/202628.1028.1027.0027.6168,34027.61
3/27/202627.4028.0227.3927.8351,77927.83
3/26/202627.6428.4627.2927.5664,06927.56
3/25/202627.7028.1527.4027.9258,59427.92
3/24/202626.9928.2026.9927.3795,68827.37
3/23/202626.3927.8626.0927.0361,00327.03
3/20/202626.5826.8226.0126.17131,14626.17
3/19/202626.1626.7625.8026.4393,44026.43
3/18/202626.5626.8926.1426.2765,86926.27
3/17/202626.0926.8325.6526.66107,75726.66
3/16/202624.6526.5724.6426.0489,99526.04
3/13/202624.6524.8623.9524.4988,92924.49
3/12/202623.7024.8823.7024.65100,10424.65
3/11/202624.1324.4923.0723.95182,41923.95
3/10/202623.3524.5423.1124.53184,37324.53
3/09/202623.7023.9922.4923.57143,82023.57
3/06/202624.3624.9623.8224.18123,02324.18
3/05/202628.8830.4524.0625.06329,41825.06
3/04/202629.3030.3928.9429.9276,66029.92
3/03/202629.0029.6228.4529.3061,49229.30
3/02/202628.8229.6228.8229.2674,45429.26
2/27/202628.3029.0628.0228.8252,45628.82
2/26/202628.5428.9828.1428.3332,21928.33
2/25/202628.6428.8928.4028.5325,34728.53
2/24/202628.3728.9028.2428.6040,65828.60
2/23/202628.0228.9527.9328.3774,85728.37
2/20/202628.7428.7427.9228.0250,47528.02
2/19/202627.9128.8627.9128.4452,15728.44
2/18/202628.2828.4927.9728.1755,95528.17
2/17/202628.2128.9727.9128.2074,90428.20
2/13/202629.0129.4127.7228.7750,16428.77
2/12/202627.2629.8026.7729.11135,55929.11
2/11/202626.1526.5025.5725.8846,75725.88
2/10/202625.8626.5625.8626.1164,99626.11
2/09/202625.7426.5325.3325.7358,33325.73
2/06/202626.0326.2125.2025.7861,68825.78
2/05/202625.5026.3125.0225.7949,37625.79
2/04/202626.0326.8025.4425.5145,65825.51
2/03/202624.5325.9924.2925.9171,07525.91
2/02/202624.0925.3523.4224.6562,78524.65
1/30/202623.2924.3023.0924.1956,02324.19
1/29/202622.5723.4622.3823.3547,75623.35
1/28/202623.1523.5922.1222.2935,66222.29
1/27/202622.6324.0722.4423.1383,47623.13
1/26/202622.7823.2121.9322.6058,60722.60
1/23/202623.3423.6122.3122.7834,71322.78
1/22/202622.9823.6822.9823.4736,06123.47
1/21/202622.4122.9922.3322.9431,85522.94
1/20/202622.5322.5421.8721.9328,95621.93
1/16/202622.1322.6521.4422.5358,47122.53
1/15/202621.7722.4521.6922.1357,17422.13
1/14/202621.2322.0021.0521.8062,80521.80
1/13/202622.1122.2820.8321.0579,03621.05
1/12/202621.8222.1521.5622.0754,93422.07
1/09/202622.2422.3121.8921.9826,66621.98
1/08/202622.0722.4221.8022.3028,33522.30
1/07/202622.8322.8321.9221.9930,06021.99
1/06/202622.9223.2222.5022.9038,33022.90