ATN International, Inc. - Common Stock (ATNI)

28.65
+0.41 (1.43%)
NASDAQ · Last Trade: Apr 28th, 3:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/202624.3624.9623.8224.18123,02323.94
3/05/202628.8830.4524.0625.06329,41824.81
3/04/202629.3030.3928.9429.9276,66029.62
3/03/202629.0029.6228.4529.3061,49229.01
3/02/202628.8229.6228.8229.2674,45428.97
2/27/202628.3029.0628.0228.8252,45628.53
2/26/202628.5428.9828.1428.3332,21928.05
2/25/202628.6428.8928.4028.5325,34728.25
2/24/202628.3728.9028.2428.6040,65828.32
2/23/202628.0228.9527.9328.3774,85728.09
2/20/202628.7428.7427.9228.0250,47527.74
2/19/202627.9128.8627.9128.4452,15728.16
2/18/202628.2828.4927.9728.1755,95527.89
2/17/202628.2128.9727.9128.2074,90427.92
2/13/202629.0129.4127.7228.7750,16428.48
2/12/202627.2629.8026.7729.11135,55928.82
2/11/202626.1526.5025.5725.8846,75725.62
2/10/202625.8626.5625.8626.1164,99625.85
2/09/202625.7426.5325.3325.7358,33325.47
2/06/202626.0326.2125.2025.7861,68825.52
2/05/202625.5026.3125.0225.7949,37625.53
2/04/202626.0326.8025.4425.5145,65825.26
2/03/202624.5325.9924.2925.9171,07525.65
2/02/202624.0925.3523.4224.6562,78524.40
1/30/202623.2924.3023.0924.1956,02323.95
1/29/202622.5723.4622.3823.3547,75623.12
1/28/202623.1523.5922.1222.2935,66222.06