ATN International, Inc. - Common Stock (ATNI)

23.81
+0.31 (1.32%)
NASDAQ· Last Trade: Jul 31st, 10:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202623.4624.1623.2023.8176,35923.81
7/30/202623.6923.9923.2323.5037,68223.50
7/29/202623.9524.0423.3923.7370,05923.73
7/28/202624.0424.6323.7424.0450,34224.04
7/27/202623.5124.1023.4423.6949,79823.69
7/24/202623.4023.9423.1523.4557,04123.45
7/23/202623.6223.9523.1323.3273,85623.32
7/22/202623.4123.9723.3623.8666,08723.86
7/21/202622.8923.5522.7523.3563,89223.35
7/20/202623.3123.6622.7822.8751,99522.87
7/17/202624.0924.5922.9823.1752,28623.17
7/16/202623.7024.6423.5324.1058,43224.10
7/15/202623.9524.5023.4523.6361,25523.63
7/14/202623.2524.4223.2523.80101,92823.80
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
6/29/202627.0927.9326.5827.6986,44527.40
6/26/202626.7827.7026.6827.03201,39026.75
6/25/202626.6327.1826.5726.7161,65826.43
6/24/202626.9327.2926.3926.7377,58226.45
6/23/202625.9127.1125.8526.7069,72226.42
6/22/202625.7026.4025.5726.10153,66325.83
6/18/202626.1126.1124.9525.76127,65125.49
6/17/202626.5227.9225.3225.6667,29125.39
6/16/202627.5528.1326.4026.6679,21026.38
6/15/202628.5528.9127.6227.6390,02727.34
6/12/202627.2428.4627.1128.3789,86328.07
6/11/202627.0527.8226.7827.1565,28626.87
6/10/202626.4127.2426.2127.0245,95026.74
6/09/202625.9226.5225.9226.3159,15526.03
6/08/202626.0526.3725.6125.7748,13425.50
6/05/202625.8926.4525.0025.7595,52925.48
6/04/202626.2026.7725.5625.8956,18525.62
6/03/202627.6828.4125.8225.9076,11425.63
6/02/202628.1628.8128.1628.3754,99828.07
6/01/202628.1828.5627.8328.2867,96327.98
5/29/202628.1928.3327.6828.1655,04227.87
5/28/202628.4128.8327.7128.4546,87028.15
5/27/202627.8228.9327.7228.4198,31428.11
5/26/202627.8528.7127.1327.4884,51727.19
5/22/202627.3527.7426.6327.3966,89527.10
5/21/202626.8627.5026.3427.2559,65126.96
5/20/202626.6727.1126.5427.0456,80126.75
5/19/202626.5527.1026.3326.9857,28526.70
5/18/202626.0727.0126.0726.7273,45626.44
5/15/202626.4127.0226.0426.3959,99626.11
5/14/202627.0327.7126.4526.8662,77826.57
5/13/202626.3827.1825.9326.91101,57426.63
5/12/202627.1527.1526.2626.4363,57926.15
5/11/202627.0027.4826.2926.7973,98426.51
5/08/202625.9826.8625.6026.5575,65626.27
5/07/202626.9027.3323.4125.71118,43225.44
5/06/202627.7627.8027.1827.4071,01427.11
5/05/202627.5228.0826.9827.6655,54427.37
5/04/202627.9628.4526.7827.3587,90727.06
5/01/202627.9028.4927.6128.2050,92727.90