ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
15.27
-0.32 (-2.05%)
At close: Sep 29, 2025, 4:00 PM EDT
15.03
-0.24 (-1.57%)
Pre-market: Sep 30, 2025, 7:00 AM EDT
ATN International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.71 | 15.88 | 15.09 | 15.27 | 15.27 | -2.05% | 28,264 |
| Sep 26, 2025 | 15.81 | 15.92 | 15.52 | 15.59 | 15.59 | -0.38% | 17,075 |
| Sep 25, 2025 | 15.80 | 16.16 | 15.37 | 15.65 | 15.65 | -1.26% | 36,696 |
| Sep 24, 2025 | 16.04 | 16.06 | 15.82 | 15.85 | 15.85 | -0.50% | 17,191 |
| Sep 23, 2025 | 15.96 | 16.32 | 15.66 | 15.93 | 15.93 | 1.53% | 41,266 |
| Sep 22, 2025 | 15.12 | 15.90 | 15.12 | 15.69 | 15.69 | 3.09% | 30,417 |
| Sep 19, 2025 | 15.63 | 15.96 | 15.07 | 15.22 | 15.22 | -2.69% | 86,682 |
| Sep 18, 2025 | 15.39 | 15.82 | 15.25 | 15.64 | 15.64 | 2.42% | 31,097 |
| Sep 17, 2025 | 15.54 | 16.10 | 15.25 | 15.27 | 15.27 | -0.88% | 30,035 |
| Sep 16, 2025 | 15.51 | 15.62 | 15.31 | 15.41 | 15.41 | -1.06% | 25,175 |
| Sep 15, 2025 | 15.80 | 15.83 | 15.44 | 15.57 | 15.57 | - | 22,947 |
| Sep 12, 2025 | 15.47 | 17.01 | 15.22 | 15.57 | 15.57 | -4.95% | 26,990 |
| Sep 11, 2025 | 15.56 | 16.55 | 15.32 | 16.38 | 16.38 | 6.16% | 36,335 |
| Sep 10, 2025 | 15.76 | 16.21 | 15.00 | 15.43 | 15.43 | -2.09% | 18,788 |
| Sep 9, 2025 | 16.46 | 16.47 | 15.76 | 15.76 | 15.76 | -3.02% | 19,717 |
| Sep 8, 2025 | 16.07 | 16.67 | 15.50 | 16.25 | 16.25 | 1.12% | 59,422 |
| Sep 5, 2025 | 16.85 | 17.54 | 15.98 | 16.07 | 16.07 | -3.60% | 26,697 |
| Sep 4, 2025 | 15.93 | 16.68 | 15.69 | 16.67 | 16.67 | 5.37% | 30,296 |
| Sep 3, 2025 | 15.82 | 16.21 | 15.54 | 15.82 | 15.82 | -0.57% | 34,001 |
| Sep 2, 2025 | 16.90 | 16.96 | 15.85 | 15.91 | 15.91 | -6.41% | 36,466 |
| Aug 29, 2025 | 16.07 | 17.12 | 16.01 | 17.00 | 17.00 | 6.18% | 57,954 |
| Aug 28, 2025 | 16.24 | 16.38 | 15.86 | 16.01 | 16.01 | 0.19% | 25,715 |
| Aug 27, 2025 | 16.07 | 16.30 | 15.49 | 15.98 | 15.98 | -1.24% | 29,064 |
| Aug 26, 2025 | 16.04 | 16.48 | 16.04 | 16.18 | 16.18 | 1.70% | 30,603 |
| Aug 25, 2025 | 16.23 | 16.39 | 15.73 | 15.91 | 15.91 | -0.69% | 36,930 |
| Aug 22, 2025 | 15.76 | 16.51 | 15.76 | 16.02 | 16.02 | 1.65% | 41,181 |
| Aug 21, 2025 | 15.42 | 15.91 | 15.42 | 15.76 | 15.76 | 0.83% | 23,722 |
| Aug 20, 2025 | 15.61 | 15.87 | 15.21 | 15.63 | 15.63 | 0.97% | 29,630 |
| Aug 19, 2025 | 16.15 | 16.45 | 15.47 | 15.48 | 15.48 | -2.70% | 29,265 |
| Aug 18, 2025 | 15.44 | 16.05 | 14.70 | 15.91 | 15.91 | 3.38% | 41,358 |
| Aug 15, 2025 | 15.24 | 15.56 | 14.92 | 15.39 | 15.39 | 1.38% | 69,907 |
| Aug 14, 2025 | 15.73 | 15.92 | 14.64 | 15.18 | 15.18 | -5.60% | 76,574 |
| Aug 13, 2025 | 16.07 | 16.33 | 15.94 | 16.08 | 16.08 | 1.52% | 31,095 |
| Aug 12, 2025 | 15.20 | 16.12 | 15.20 | 15.84 | 15.84 | 5.39% | 35,545 |
| Aug 11, 2025 | 15.16 | 16.07 | 14.88 | 15.03 | 15.03 | -0.13% | 35,972 |
| Aug 8, 2025 | 16.59 | 16.80 | 15.05 | 15.05 | 15.05 | -9.39% | 32,088 |
| Aug 7, 2025 | 16.60 | 16.74 | 16.36 | 16.61 | 16.61 | 0.54% | 26,433 |
| Aug 6, 2025 | 16.33 | 16.65 | 16.05 | 16.52 | 16.52 | 0.49% | 29,788 |
| Aug 5, 2025 | 17.06 | 17.06 | 16.12 | 16.44 | 16.44 | -2.66% | 32,483 |
| Aug 4, 2025 | 17.01 | 17.24 | 16.76 | 16.89 | 16.89 | -0.56% | 38,653 |
| Aug 1, 2025 | 17.13 | 17.13 | 16.56 | 16.99 | 16.99 | -0.96% | 43,770 |
| Jul 31, 2025 | 17.09 | 17.30 | 16.00 | 17.15 | 17.15 | -0.06% | 34,695 |
| Jul 30, 2025 | 17.30 | 17.40 | 16.74 | 17.16 | 17.16 | -0.87% | 48,497 |
| Jul 29, 2025 | 17.95 | 18.04 | 17.19 | 17.31 | 17.31 | -3.13% | 40,829 |
| Jul 28, 2025 | 17.62 | 17.89 | 17.41 | 17.87 | 17.87 | 0.28% | 20,717 |
| Jul 25, 2025 | 17.65 | 18.03 | 17.38 | 17.82 | 17.82 | -0.72% | 27,394 |
| Jul 24, 2025 | 18.61 | 18.62 | 17.83 | 17.95 | 17.95 | -4.16% | 24,808 |
| Jul 23, 2025 | 18.43 | 19.01 | 18.11 | 18.73 | 18.73 | 1.46% | 17,109 |
| Jul 22, 2025 | 18.26 | 18.55 | 18.06 | 18.46 | 18.46 | 3.01% | 43,898 |
| Jul 21, 2025 | 17.60 | 18.08 | 17.54 | 17.92 | 17.92 | 1.88% | 35,668 |