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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	28.28	28.17	28.17	28.49	27.97	55,955
February 17, 2026	28.21	28.2	28.2	28.97	27.91	74,904
February 13, 2026	29.01	28.77	28.77	29.41	27.72	50,200
February 12, 2026	27.26	29.11	29.11	29.8	26.77	135,600
February 11, 2026	26.5	25.88	25.88	26.5	25.58	54,110
February 10, 2026	25.86	26.11	26.11	26.56	25.86	65,000
February 09, 2026	25.74	25.73	25.73	26.53	25.33	58,333
February 06, 2026	26.03	25.78	25.78	26.22	25.2	61,700
February 05, 2026	25.5	25.79	25.79	26.31	25.02	49,400
February 04, 2026	26.03	25.51	25.51	26.8	25.44	45,700
February 03, 2026	24.53	25.91	25.91	25.99	24.29	71,100
February 02, 2026	24.09	24.65	24.65	25.35	23.42	62,800
January 30, 2026	23.29	24.19	24.19	24.3	23.09	56,023
January 29, 2026	22.57	23.35	23.35	23.46	22.38	47,800
January 28, 2026	23.15	22.29	22.29	23.59	22.12	35,700
January 27, 2026	22.63	23.13	23.13	24.07	22.44	83,500
January 26, 2026	22.78	22.6	22.6	23.22	21.93	58,607
January 23, 2026	23.34	22.78	22.78	23.61	22.31	34,713
January 22, 2026	22.98	23.47	23.47	23.68	22.98	36,100
January 21, 2026	22.41	22.94	22.94	22.99	22.33	31,900
January 20, 2026	22.53	21.93	21.93	22.54	21.87	29,000
January 16, 2026	22.13	22.53	22.53	22.65	21.44	58,500
January 15, 2026	21.77	22.13	22.13	22.45	21.69	57,200
January 14, 2026	21.23	21.8	21.8	22	21.05	62,805
January 13, 2026	22.11	21.05	21.05	22.11	20.77	76,227
January 12, 2026	21.82	22.07	22.07	22.15	21.56	54,934
January 09, 2026	22.24	21.98	21.98	22.31	21.89	26,700
January 08, 2026	22.07	22.3	22.3	22.42	21.8	28,335
January 07, 2026	22.83	21.99	21.99	22.83	21.92	30,100
January 06, 2026	22.92	22.9	22.9	23.22	22.5	38,334
January 05, 2026	22.14	23.06	23.06	23.22	22.14	46,428
January 02, 2026	22.68	22.22	22.22	22.73	22	39,200
December 31, 2025	23.27	22.8	22.8	23.49	22.6	30,900
December 30, 2025	22.94	23.47	23.19	23.76	22.5	53,649
December 29, 2025	22.18	23.03	22.76	23.08	22.18	62,600
December 26, 2025	22.45	22.13	22.13	22.51	21.93	21,957
December 24, 2025	22.23	22.4	22.4	22.7	22.04	16,493
December 23, 2025	22.39	22.23	22.23	22.4	22	37,600
December 22, 2025	22.25	22.42	22.42	22.74	22.06	49,500
December 19, 2025	22.86	22.23	22.23	22.99	22.17	110,900
December 18, 2025	22.52	22.88	22.88	22.9	22.32	79,000
December 17, 2025	22.5	22.38	22.38	22.7	22.07	50,400
December 16, 2025	22.36	22.4	22.4	22.62	22	49,522
December 15, 2025	22.01	22.23	22.23	22.61	21.98	78,800
December 12, 2025	21.96	21.85	21.85	22.08	21.57	55,470
December 11, 2025	21.53	21.65	21.65	21.98	21.41	75,900
December 10, 2025	21.02	21.41	21.41	21.68	20.88	79,313
December 09, 2025	21.79	20.99	20.99	21.79	20.69	44,992
December 08, 2025	21.41	21.65	21.65	21.99	21.32	43,700
December 05, 2025	21.55	21.41	21.41	21.55	21.05	34,600
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

ATN International, Inc. (ATNI) NASDAQ