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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	17.26	17.89	17.89	17.92	17.26	46,076
April 25, 2025	17.33	17.3	17.3	17.35	16.83	47,500
April 24, 2025	17.43	17.47	17.47	17.78	17.08	65,943
April 23, 2025	17.74	17.25	17.25	18.1	17.17	47,031
April 22, 2025	17.52	17.53	17.53	17.8	17.36	42,513
April 21, 2025	17.58	17.51	17.51	17.9	17.37	40,900
April 17, 2025	17.9	17.69	17.69	18.13	17.55	39,039
April 16, 2025	18.23	17.59	17.59	18.23	17.41	43,003
April 15, 2025	17.63	17.83	17.83	18.32	17.59	97,985
April 14, 2025	17.54	17.7	17.7	18.1	17.25	48,067
April 11, 2025	17.31	17.36	17.36	17.62	16.83	54,212
April 10, 2025	17.39	17.25	17.25	17.77	16.83	45,400
April 09, 2025	17.2	17.83	17.83	18.58	16.99	78,464
April 08, 2025	18.24	17.56	17.56	18.57	17.27	65,837
April 07, 2025	17.92	17.84	17.84	19.31	17.54	66,000
April 04, 2025	18.87	18.61	18.61	19.64	18.06	87,088
April 03, 2025	19.59	19.41	19.41	20.63	19.17	49,400
April 02, 2025	19.9	20.2	20.2	20.54	19.65	59,200
April 01, 2025	20.21	20.27	20.27	20.73	20.02	42,125
March 31, 2025	20.89	20.31	20.31	21.37	20.25	76,045
March 28, 2025	21.89	21.24	21.24	21.95	21.09	50,061
March 27, 2025	21.24	21.93	21.93	22.23	20.94	48,000
March 26, 2025	21	21.12	21.12	21.59	21	49,737
March 25, 2025	21.74	20.91	20.91	22.28	20.89	70,600
March 24, 2025	22.79	21.76	21.76	23.1	21.48	88,212
March 21, 2025	22.24	22.79	22.79	22.88	22.14	197,206
March 20, 2025	22.08	21.89	21.89	22.32	21.82	48,800
March 19, 2025	22.68	22.39	22.39	22.9	21.74	50,427
March 18, 2025	23.06	22.68	22.68	23.06	22.15	79,342
March 17, 2025	22.59	23.13	23.13	23.6	22.21	133,118
March 14, 2025	20.79	22.18	22.18	22.3	20.26	147,118
March 13, 2025	20.45	21.15	21.15	21.52	19.94	119,400
March 12, 2025	21.28	20.36	20.36	21.9	19.96	115,333
March 11, 2025	20.67	21.21	21.21	21.35	20.34	92,307
March 10, 2025	20	20.5	20.5	20.96	19.97	137,000
March 07, 2025	19.44	19.89	19.89	20.18	19.28	104,286
March 06, 2025	17.9	19.27	19.27	19.3	17.9	144,700
March 05, 2025	17.49	18.13	18.13	18.83	17.27	111,129
March 04, 2025	16.56	16.98	16.98	17.4	16.31	72,502
March 03, 2025	17.3	16.66	16.66	17.46	16.48	37,400
February 28, 2025	17.25	17.28	17.28	17.35	16.81	66,411
February 27, 2025	17.85	17.29	17.29	17.85	17.27	41,249
February 26, 2025	17.62	17.97	17.97	18.48	17.59	51,713
February 25, 2025	17.55	17.87	17.87	18.15	17.54	48,071
February 24, 2025	18	17.56	17.56	18.46	17.56	39,631
February 21, 2025	18.04	17.88	17.88	18.24	17.76	32,448
February 20, 2025	17.9	17.93	17.93	18.32	17.39	50,900
February 19, 2025	18.02	18.16	18.16	18.32	17.58	54,405
February 18, 2025	17.59	18.22	18.22	18.43	17.56	78,205
February 14, 2025	17.54	17.64	17.64	17.7	17.24	31,627
February 13, 2025	17.13	17.43	17.43	17.47	16.67	52,500
February 12, 2025	17.45	17.05	17.05	17.62	16.79	70,414
February 11, 2025	16.79	17.51	17.51	17.58	16.79	79,233
February 10, 2025	15.98	16.83	16.83	16.89	15.66	68,447
February 07, 2025	15.79	15.75	15.75	15.79	15.19	66,223
February 06, 2025	16.03	15.77	15.77	16.67	15.54	52,900
February 05, 2025	15.7	15.88	15.88	15.89	15.5	63,900
February 04, 2025	15.34	15.6	15.6	15.75	15.34	60,700
February 03, 2025	15.11	15.3	15.3	15.46	14.83	80,300
January 31, 2025	15.52	15.55	15.55	16.15	15.28	92,800

ATN International, Inc. (ATNI) NASDAQ