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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ATN International, Inc. (ATNI) NASDAQ