ATN International, Inc. - Common Stock (ATNI)

23.31
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 14th, 8:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202623.9724.4223.1023.31114,15523.31
7/10/202623.6124.1323.5523.9161,97123.91
7/09/202624.6224.6623.3323.6163,12323.61
7/08/202624.3725.3024.2424.7174,80924.71
7/07/202624.9225.4124.0024.2560,77124.25
7/06/202624.9225.3524.6324.7386,99024.73
7/02/202626.6326.7424.2224.8174,74724.81
7/01/202626.6327.0526.3326.4479,40426.44
6/30/202627.3927.3926.3726.4967,91326.49
6/29/202627.0927.9326.5827.6986,44527.69
6/26/202626.7827.7026.6827.03201,39027.03
6/25/202626.6327.1826.5726.7161,65826.71
6/24/202626.9327.2926.3926.7377,58226.73
6/23/202625.9127.1125.8526.7069,72226.70
6/22/202625.7026.4025.5726.10153,66326.10
6/18/202626.1126.1124.9525.76127,65125.76
6/17/202626.5227.9225.3225.6667,29125.66
6/16/202627.5528.1326.4026.6679,21026.66
6/15/202628.5528.9127.6227.6390,02727.63
6/12/202627.2428.4627.1128.3789,86328.37
6/11/202627.0527.8226.7827.1565,28627.15
6/10/202626.4127.2426.2127.0245,95027.02
6/09/202625.9226.5225.9226.3159,15526.31
6/08/202626.0526.3725.6125.7748,13425.77
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