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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.47	21.53	21.53	21.78	21.18	40,221
December 03, 2025	21.73	21.61	21.61	22.36	21.47	36,117
December 02, 2025	21.6	21.68	21.68	21.95	21.42	58,500
December 01, 2025	20.98	21.4	21.4	21.61	20.69	81,245
November 28, 2025	20.8	21.09	21.09	21.09	20.5	35,700
November 26, 2025	21.07	20.91	20.91	21.18	20.72	62,400
November 25, 2025	20.49	21.18	21.18	21.64	20.17	56,500
November 24, 2025	20.42	20.42	20.42	20.78	19.84	75,604
November 21, 2025	19.31	20.2	20.2	20.58	19.31	63,100
November 20, 2025	19.26	19.21	19.21	19.55	18.98	54,300
November 19, 2025	19.13	19.25	19.25	19.62	18.96	70,700
November 18, 2025	19.72	19.3	19.3	20.01	18.94	41,300
November 17, 2025	19.95	19.85	19.85	20.2	19.7	62,300
November 14, 2025	19.98	19.85	19.85	20.36	19.75	102,208
November 13, 2025	19.85	19.85	19.85	19.98	19.49	56,700
November 12, 2025	19.93	19.8	19.8	20.21	19.51	40,200
November 11, 2025	19.7	19.83	19.83	20.54	18.61	78,400
November 10, 2025	18.56	19.68	19.68	20.26	18.56	91,417
November 07, 2025	17.46	18	18	18.72	17.4	72,162
November 06, 2025	15.42	17.06	17.06	19.37	15.42	99,306
November 05, 2025	14.15	14.5	14.5	14.71	14.15	23,000
November 04, 2025	14.39	14.2	14.2	14.61	14.15	47,900
November 03, 2025	14.72	14.3	14.3	14.72	14.3	13,100
October 31, 2025	14.59	14.53	14.53	14.79	14.25	27,200
October 30, 2025	14.66	14.7	14.7	14.9	14.62	27,146
October 29, 2025	15.28	14.88	14.88	15.28	14.61	34,904
October 28, 2025	15.35	15.33	15.33	15.45	15.18	22,000
October 27, 2025	15.93	15.38	15.38	16.05	15.29	28,311
October 24, 2025	15.18	15.68	15.68	15.95	15.11	27,600
October 23, 2025	15.1	15.1	15.1	15.41	14.33	66,140
October 22, 2025	14.59	15.02	15.02	15.07	14.51	43,838
October 21, 2025	14.95	14.55	14.55	14.95	14.26	44,200
October 20, 2025	14.94	14.99	14.99	15.24	14.55	33,600
October 17, 2025	14.9	14.84	14.84	15.2	14.49	66,019
October 16, 2025	15.19	15.06	15.06	15.29	14.35	53,703
October 15, 2025	14.62	15.06	15.06	15.32	14.48	32,816
October 14, 2025	14	14.5	14.5	14.63	14	37,823
October 13, 2025	14.4	14.1	14.1	14.59	14.06	25,206
October 10, 2025	14.46	14.18	14.18	14.5	13.86	29,700
October 09, 2025	14.65	14.4	14.4	14.68	14.4	17,715
October 08, 2025	14.43	14.74	14.74	14.99	14.43	23,200
October 07, 2025	14.6	14.36	14.36	15.1	14.27	30,600
October 06, 2025	15.27	14.55	14.55	15.35	14.52	47,000
October 03, 2025	15.25	15.2	15.2	15.25	14.91	23,700
October 02, 2025	14.9	14.99	14.99	15.24	14.49	38,148
October 01, 2025	14.99	14.93	14.93	15.03	14.62	29,100
September 30, 2025	15	14.97	14.97	15.46	14.68	31,000
September 29, 2025	15.71	15.27	14.99	15.88	15.09	28,300
September 26, 2025	15.81	15.59	15.59	15.92	15.52	17,100
September 25, 2025	15.8	15.65	15.65	16.16	15.37	36,700
September 24, 2025	16.04	15.85	15.85	16.06	15.82	17,200
September 23, 2025	15.96	15.93	15.93	16.32	15.66	41,300
September 22, 2025	15.12	15.69	15.69	15.9	15.12	30,417
September 19, 2025	15.63	15.22	15.22	15.96	15.07	86,700
September 18, 2025	15.39	15.64	15.64	15.82	15.25	31,100
September 17, 2025	15.54	15.27	15.27	16.1	15.25	30,000
September 16, 2025	15.51	15.41	15.41	15.62	15.31	25,200
September 15, 2025	15.8	15.57	15.57	15.83	15.44	22,947
September 12, 2025	15.47	15.57	15.57	17.01	15.22	27,000
September 11, 2025	15.56	16.38	16.38	16.55	15.32	36,335

ATN International, Inc. (ATNI) NASDAQ