ATN International, Inc. - Common Stock (ATNI)

22.10
-0.43 (-1.91%)
NASDAQ · Last Trade: Jan 20th, 12:08 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ATN International, Inc. - Common Stock (ATNI)

DateOpenHighLowCloseVolumeAdjusted Close
1/16/202622.1322.6521.4422.5358,47122.53
1/15/202621.7722.4521.6922.1357,17422.13
1/14/202621.2322.0021.0521.8062,80521.80
1/13/202622.1122.2820.8321.0579,03621.05
1/12/202621.8222.1521.5622.0754,93422.07
1/09/202622.2422.3121.8921.9826,66621.98
1/08/202622.0722.4221.8022.3028,33522.30
1/07/202622.8322.8321.9221.9930,06021.99
1/06/202622.9223.2222.5022.9038,33022.90
1/05/202622.1423.2222.1423.0646,42823.06
1/02/202622.6822.7322.0022.2239,20022.22
12/31/202523.2723.4922.6022.8030,87522.80
12/30/202522.9423.7522.5023.4753,64923.47
12/29/202522.1823.0822.1823.0362,56823.03
12/26/202522.4522.5121.9322.1321,96022.13
12/24/202522.2322.7022.1722.4016,50122.40
12/23/202522.3922.3922.0022.2337,55622.23
12/22/202522.2522.7322.0622.4249,49922.42
12/19/202522.8622.9922.1722.23110,89522.23
12/18/202522.5222.9022.3222.8878,97522.88
12/17/202522.5022.7022.0722.3850,40022.38
12/16/202522.3622.6122.0022.4049,52222.40
12/15/202522.0122.6121.9822.2378,78822.23
12/12/202521.9622.0821.5721.8555,47021.85
12/11/202521.5321.9821.4121.6575,86521.65
12/10/202521.0221.6820.8821.4186,52621.41
12/09/202521.6021.7920.6920.9857,84620.98
12/08/202521.4121.9921.3221.6543,65121.65
12/05/202521.5521.5521.0521.4134,55721.41
12/04/202521.4721.7721.1821.5340,22121.53
12/03/202521.7122.3621.4621.6137,00021.61
12/02/202521.6021.9521.4221.6858,48921.68
12/01/202520.9821.6120.6921.4081,24521.40
11/28/202520.8021.0920.5021.0935,69121.09
11/26/202521.0721.1820.7220.9162,39320.91
11/25/202520.4921.6420.1721.1856,48021.18
11/24/202520.4220.7819.8420.4275,60420.42
11/21/202519.3120.5819.3120.2063,07320.20
11/20/202519.2619.5518.9819.2154,26419.21
11/19/202519.1319.6218.9619.2570,65119.25
11/18/202519.7220.0018.9419.3041,28719.30
11/17/202519.9520.2019.7019.8562,25319.85
11/14/202519.8820.3619.7319.85105,80619.85
11/13/202519.8519.9819.4919.8556,71919.85
11/12/202519.9320.2119.5119.8040,18419.80
11/11/202519.7020.5418.6119.8378,42319.83
11/10/202518.5620.2618.5619.6891,41719.68
11/07/202517.4618.7217.3918.0072,16218.00
11/06/202515.4219.3715.4217.06105,33617.06
11/05/202514.1514.7114.1514.5022,97814.50
11/04/202514.2114.5814.1514.2052,80114.20
11/03/202514.7114.7114.3014.3013,09714.30
10/31/202514.5914.7914.2514.5327,15414.53
10/30/202514.6614.9014.6214.7027,14614.70
10/29/202515.2815.2814.6114.8834,90414.88
10/28/202515.3515.4515.1815.3321,95215.33
10/27/202515.9316.0515.2915.3828,31115.38
10/24/202515.1815.9515.1115.6827,58215.68
10/23/202515.1015.4114.3315.1066,14015.10
10/22/202514.5915.1514.5115.0244,02815.02
10/21/202514.9514.9514.2614.5544,15014.55
10/20/202514.9415.2414.5514.9933,57814.99