ATN International, Inc. (ATNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.05

-0.39

(-1.48%)

At close: 04:00PM EDT

26.05

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	26.41	27.09	26.00	26.05	26.05	116,600
May 16, 2024	25.93	26.44	25.47	26.44	26.44	97,000
May 15, 2024	26.61	26.66	25.78	25.92	25.92	109,100
May 14, 2024	25.92	26.25	25.59	26.22	26.22	84,700
May 13, 2024	24.82	25.87	24.49	25.50	25.50	113,000
May 10, 2024	24.14	25.02	22.47	24.79	24.79	316,900
May 09, 2024	23.67	24.30	23.10	24.08	24.08	136,600
May 08, 2024	22.08	23.84	22.08	23.71	23.71	121,000
May 07, 2024	22.10	22.62	21.94	22.44	22.44	141,000
May 06, 2024	21.71	22.33	21.70	22.09	22.09	135,000
May 03, 2024	21.13	21.69	20.85	21.62	21.62	114,900
May 02, 2024	20.41	21.20	20.41	21.03	21.03	157,500
May 01, 2024	19.16	20.88	19.16	20.16	20.16	145,600
Apr 30, 2024	19.79	20.46	19.06	19.08	19.08	236,900
Apr 29, 2024	19.60	20.67	19.54	19.77	19.77	209,300
Apr 26, 2024	19.36	20.46	18.41	19.52	19.52	310,200
Apr 25, 2024	24.72	24.72	18.20	19.30	19.30	440,200
Apr 24, 2024	27.88	28.76	27.88	28.72	28.72	61,500
Apr 23, 2024	27.97	28.71	27.97	28.26	28.26	48,900
Apr 22, 2024	28.49	28.53	27.97	28.07	28.07	69,100
Apr 19, 2024	27.20	28.40	27.20	28.32	28.32	69,700
Apr 18, 2024	27.19	28.10	27.19	27.34	27.34	64,800
Apr 17, 2024	26.90	27.68	26.85	27.17	27.17	63,700
Apr 16, 2024	27.57	27.57	26.85	26.90	26.90	61,400
Apr 15, 2024	27.33	27.69	26.97	27.62	27.62	70,200
Apr 12, 2024	27.86	28.08	27.15	27.33	27.33	51,500
Apr 11, 2024	27.59	28.11	27.33	27.93	27.93	60,900
Apr 10, 2024	28.06	28.09	26.68	27.31	27.31	68,500
Apr 09, 2024	28.18	28.68	28.18	28.47	28.47	45,800
Apr 08, 2024	28.44	28.73	27.97	28.03	28.03	68,500
Apr 05, 2024	28.72	28.86	28.30	28.30	28.30	35,700
Apr 04, 2024	29.87	30.15	28.94	28.94	28.94	52,000
Apr 03, 2024	28.60	29.63	28.60	29.44	29.44	62,400
Apr 02, 2024	30.07	30.07	28.74	28.89	28.89	102,100
Apr 01, 2024	31.64	31.64	30.26	30.27	30.27	44,800
Mar 28, 2024	31.52	31.82	31.20	31.51	31.51	61,300
Mar 27, 2024	31.07	31.42	30.82	31.27	31.27	40,600
Mar 27, 2024	0.24 Dividend
Mar 26, 2024	30.11	31.00	30.11	30.92	30.68	68,000
Mar 25, 2024	30.73	31.17	30.04	30.21	29.98	86,800
Mar 22, 2024	31.81	31.81	30.38	30.52	30.28	109,800
Mar 21, 2024	31.99	32.09	31.57	31.71	31.46	78,400
Mar 20, 2024	30.83	31.75	30.56	31.66	31.41	73,600
Mar 19, 2024	30.59	31.28	30.52	30.73	30.49	122,400
Mar 18, 2024	31.81	31.81	30.46	30.63	30.39	146,100
Mar 15, 2024	31.02	32.09	31.02	31.69	31.44	215,600
Mar 14, 2024	31.94	31.94	30.50	31.10	30.86	142,000
Mar 13, 2024	32.46	32.71	31.96	32.10	31.85	102,600
Mar 12, 2024	33.06	33.06	32.29	32.55	32.30	47,100
Mar 11, 2024	32.97	33.35	32.47	32.99	32.73	48,500
Mar 08, 2024	32.53	33.21	32.43	33.06	32.80	52,300
Mar 07, 2024	32.84	33.15	32.05	32.20	31.95	125,600
Mar 06, 2024	32.68	34.00	31.90	32.54	32.29	101,200
Mar 05, 2024	33.37	33.43	32.74	32.85	32.60	50,500
Mar 04, 2024	33.88	36.12	33.11	33.61	33.35	90,500
Mar 01, 2024	33.35	33.87	33.18	33.71	33.45	61,700
Feb 29, 2024	33.93	34.24	33.03	33.54	33.28	65,100
Feb 28, 2024	33.76	34.32	33.46	33.48	33.22	67,700
Feb 27, 2024	35.35	35.71	33.72	33.87	33.61	73,600
Feb 26, 2024	36.01	36.93	35.14	35.60	35.32	105,400
Feb 23, 2024	29.91	37.51	29.63	36.70	36.42	287,400
Feb 22, 2024	35.39	35.39	27.50	28.33	28.11	163,400
Feb 21, 2024	36.20	36.20	35.44	35.65	35.37	73,400
Feb 20, 2024	37.76	37.91	36.24	36.30	36.02	92,100
Feb 16, 2024	38.57	38.96	37.91	38.07	37.77	137,400
Feb 15, 2024	36.98	38.52	36.40	38.35	38.05	220,800
Feb 14, 2024	36.94	37.05	35.65	36.30	36.02	361,100
Feb 13, 2024	35.90	36.47	34.76	36.10	35.82	356,400
Feb 12, 2024	33.93	36.32	33.92	36.05	35.77	532,500
Feb 09, 2024	34.30	35.30	33.77	34.37	34.10	58,200
Feb 08, 2024	33.52	34.24	33.11	34.04	33.78	278,200
Feb 07, 2024	34.13	34.25	33.64	33.83	33.57	60,500
Feb 06, 2024	35.34	35.97	34.33	34.40	34.13	85,400
Feb 05, 2024	36.19	36.36	35.10	35.51	35.23	39,000
Feb 02, 2024	37.60	37.86	36.38	36.74	36.45	28,000
Feb 01, 2024	37.18	38.23	36.90	38.09	37.79	50,000
Jan 31, 2024	37.60	38.16	36.90	36.90	36.61	38,500
Jan 30, 2024	37.67	37.89	37.27	37.44	37.15	28,200
Jan 29, 2024	37.96	37.96	37.16	37.93	37.64	20,300
Jan 26, 2024	37.55	38.09	37.25	37.77	37.48	25,900
Jan 25, 2024	36.84	37.37	36.37	37.37	37.08	39,600
Jan 24, 2024	37.61	37.61	35.98	36.21	35.93	31,500
Jan 23, 2024	37.84	38.15	37.08	37.18	36.89	37,600
Jan 22, 2024	36.22	37.49	36.20	37.38	37.09	36,600
Jan 19, 2024	35.82	36.13	35.31	36.07	35.79	28,200
Jan 18, 2024	36.62	36.78	35.21	35.60	35.32	27,000
Jan 17, 2024	36.68	37.09	36.35	36.41	36.13	37,900
Jan 16, 2024	36.84	37.62	36.82	37.21	36.92	31,600
Jan 12, 2024	37.39	37.51	36.97	37.20	36.91	32,700
Jan 11, 2024	37.80	37.89	36.64	36.83	36.54	42,700
Jan 10, 2024	37.92	37.98	37.53	37.91	37.62	29,100
Jan 09, 2024	38.12	38.28	37.70	37.92	37.63	37,400
Jan 08, 2024	38.27	38.71	37.75	38.62	38.32	45,500
Jan 05, 2024	37.58	38.43	37.58	38.09	37.79	43,400
Jan 04, 2024	38.79	39.15	37.66	37.94	37.65	60,400
Jan 03, 2024	39.27	39.43	38.42	38.65	38.35	58,200
Jan 02, 2024	38.60	39.59	38.21	39.40	39.09	73,100
Dec 29, 2023	38.88	38.98	38.26	38.97	38.67	81,300
Dec 28, 2023	39.33	39.71	38.94	38.98	38.68	48,600
Dec 28, 2023	0.24 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,558.98+59.28(+0.06%)

ATN International, Inc. (ATNI)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,558.98
+59.28(+0.06%)