ATN International, Inc. - ATNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.44	15.91	15.91	16.05	14.7	41,358
August 15, 2025	15.24	15.39	15.39	15.56	14.92	69,907
August 14, 2025	15.73	15.18	15.18	15.92	14.64	76,600
August 13, 2025	16.07	16.08	16.08	16.33	15.94	31,100
August 12, 2025	15.2	15.84	15.84	16.12	15.2	35,544
August 11, 2025	15.16	15.03	15.03	16.07	14.88	36,000
August 08, 2025	16.59	15.05	15.05	16.8	15.05	32,100
August 07, 2025	16.6	16.61	16.61	16.74	16.36	26,433
August 06, 2025	16.33	16.52	16.52	16.65	16.05	29,800
August 05, 2025	17.06	16.44	16.44	17.06	16.12	32,500
August 04, 2025	17.01	16.89	16.89	17.24	16.76	38,700
August 01, 2025	17.13	16.99	16.99	17.13	16.56	43,800
July 31, 2025	17.09	17.15	17.15	17.3	16	34,700
July 30, 2025	17.3	17.16	17.16	17.4	16.74	48,500
July 29, 2025	17.95	17.31	17.31	18.04	17.19	40,829
July 28, 2025	17.62	17.87	17.87	17.89	17.41	20,717
July 25, 2025	17.65	17.82	17.82	18.03	17.38	27,400
July 24, 2025	18.61	17.95	17.95	18.62	17.83	24,808
July 23, 2025	18.43	18.73	18.73	19.01	18.11	17,109
July 22, 2025	18.26	18.46	18.46	18.55	18.06	43,900
July 21, 2025	17.6	17.92	17.92	18.08	17.54	35,700
July 18, 2025	18.1	17.59	17.59	18.3	17.49	37,777
July 17, 2025	17.63	17.97	17.97	18.38	17.41	64,146
July 16, 2025	17.9	17.61	17.61	17.91	17.4	78,300
July 15, 2025	17.88	17.82	17.82	18.26	17.8	78,900
July 14, 2025	18.12	17.83	17.83	18.18	17.67	38,211
July 11, 2025	18.59	18.11	18.11	18.59	17.91	28,612
July 10, 2025	18.57	18.72	18.72	18.83	18.41	35,529
July 09, 2025	18.31	18.58	18.58	18.73	18.2	51,700
July 08, 2025	17.31	18.3	18.3	18.44	17.29	56,300
July 07, 2025	17.31	17.29	17.29	17.57	17.02	70,611
July 03, 2025	17.22	17.48	17.48	17.48	17.13	17,700
July 02, 2025	16.97	17.18	17.18	17.22	16.26	62,500
July 01, 2025	16.26	16.89	16.89	17.18	16.21	39,749
June 30, 2025	16.26	16.25	16.25	16.45	15.79	66,501
June 27, 2025	16.37	16.51	16.24	16.66	16.13	90,100
June 26, 2025	16.26	16.1	15.83	16.52	15.89	44,410
June 25, 2025	16.4	16.14	16.14	16.4	16.06	31,400
June 24, 2025	16.6	16.38	16.38	16.66	16.29	47,400
June 23, 2025	15.43	16.4	16.4	16.41	15.4	58,594
June 20, 2025	15.53	15.26	15.26	15.53	15.14	78,300
June 18, 2025	15.29	15.43	15.43	15.75	15.29	43,700
June 17, 2025	15.85	15.36	15.36	15.85	15.22	50,004
June 16, 2025	15.84	15.82	15.82	16.11	15.66	47,500
June 13, 2025	16.1	15.73	15.73	16.1	15.66	36,036
June 12, 2025	16.26	16.26	16.26	16.4	15.84	43,200
June 11, 2025	16.33	16.28	16.28	16.39	16.16	38,824
June 10, 2025	16.18	16.17	16.17	16.39	16.05	33,000
June 09, 2025	16	16.03	16.03	16.31	15.68	44,600
June 06, 2025	16.05	15.92	15.92	16.05	15.56	38,114
June 05, 2025	15.35	15.77	15.77	15.83	15.26	60,700
June 04, 2025	15.22	15.35	15.35	15.5	15	39,200
June 03, 2025	14.85	15.17	15.17	15.3	14.82	42,922
June 02, 2025	14.29	14.84	14.84	15.36	14.25	66,900
May 30, 2025	14.36	14.21	14.21	14.38	13.76	66,719
May 29, 2025	14.36	14.45	14.45	14.46	14.13	20,343
May 28, 2025	14.56	14.37	14.37	14.79	14.27	29,400
May 27, 2025	14.04	14.61	14.61	14.65	14	41,437
May 23, 2025	14.1	14.04	14.04	14.18	13.8	42,401
May 22, 2025	14.09	14.25	14.25	14.49	14.09	49,350

ATN International, Inc. (ATNI) NASDAQ