ATN International, Inc. - Common Stock (ATNI)

Last Price22.20

Change-0.33 (-1.46%)

NASDAQ · Last Trade: Jan 20th, 1:29 PM EST

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

Date Range:

2025-10-20 - 2026-01-20

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	22.13	22.65	21.44	22.53	58,471	22.53
1/15/2026	21.77	22.45	21.69	22.13	57,174	22.13
1/14/2026	21.23	22.00	21.05	21.80	62,805	21.80
1/13/2026	22.11	22.28	20.83	21.05	79,036	21.05
1/12/2026	21.82	22.15	21.56	22.07	54,934	22.07
1/09/2026	22.24	22.31	21.89	21.98	26,666	21.98
1/08/2026	22.07	22.42	21.80	22.30	28,335	22.30
1/07/2026	22.83	22.83	21.92	21.99	30,060	21.99
1/06/2026	22.92	23.22	22.50	22.90	38,330	22.90
1/05/2026	22.14	23.22	22.14	23.06	46,428	23.06
1/02/2026	22.68	22.73	22.00	22.22	39,200	22.22
12/31/2025	23.27	23.49	22.60	22.80	30,875	22.80
12/30/2025	22.94	23.75	22.50	23.47	53,649	23.47
12/29/2025	22.18	23.08	22.18	23.03	62,568	23.03
12/26/2025	22.45	22.51	21.93	22.13	21,960	22.13
12/24/2025	22.23	22.70	22.17	22.40	16,501	22.40
12/23/2025	22.39	22.39	22.00	22.23	37,556	22.23
12/22/2025	22.25	22.73	22.06	22.42	49,499	22.42
12/19/2025	22.86	22.99	22.17	22.23	110,895	22.23
12/18/2025	22.52	22.90	22.32	22.88	78,975	22.88
12/17/2025	22.50	22.70	22.07	22.38	50,400	22.38
12/16/2025	22.36	22.61	22.00	22.40	49,522	22.40
12/15/2025	22.01	22.61	21.98	22.23	78,788	22.23
12/12/2025	21.96	22.08	21.57	21.85	55,470	21.85
12/11/2025	21.53	21.98	21.41	21.65	75,865	21.65
12/10/2025	21.02	21.68	20.88	21.41	86,526	21.41
12/09/2025	21.60	21.79	20.69	20.98	57,846	20.98
12/08/2025	21.41	21.99	21.32	21.65	43,651	21.65
12/05/2025	21.55	21.55	21.05	21.41	34,557	21.41
12/04/2025	21.47	21.77	21.18	21.53	40,221	21.53
12/03/2025	21.71	22.36	21.46	21.61	37,000	21.61
12/02/2025	21.60	21.95	21.42	21.68	58,489	21.68
12/01/2025	20.98	21.61	20.69	21.40	81,245	21.40
11/28/2025	20.80	21.09	20.50	21.09	35,691	21.09
11/26/2025	21.07	21.18	20.72	20.91	62,393	20.91
11/25/2025	20.49	21.64	20.17	21.18	56,480	21.18
11/24/2025	20.42	20.78	19.84	20.42	75,604	20.42
11/21/2025	19.31	20.58	19.31	20.20	63,073	20.20
11/20/2025	19.26	19.55	18.98	19.21	54,264	19.21
11/19/2025	19.13	19.62	18.96	19.25	70,651	19.25
11/18/2025	19.72	20.00	18.94	19.30	41,287	19.30
11/17/2025	19.95	20.20	19.70	19.85	62,253	19.85
11/14/2025	19.88	20.36	19.73	19.85	105,806	19.85
11/13/2025	19.85	19.98	19.49	19.85	56,719	19.85
11/12/2025	19.93	20.21	19.51	19.80	40,184	19.80
11/11/2025	19.70	20.54	18.61	19.83	78,423	19.83
11/10/2025	18.56	20.26	18.56	19.68	91,417	19.68
11/07/2025	17.46	18.72	17.39	18.00	72,162	18.00
11/06/2025	15.42	19.37	15.42	17.06	105,336	17.06
11/05/2025	14.15	14.71	14.15	14.50	22,978	14.50
11/04/2025	14.21	14.61	14.15	14.20	52,801	14.20
11/03/2025	14.71	14.71	14.30	14.30	13,097	14.30
10/31/2025	14.59	14.79	14.25	14.53	27,154	14.53
10/30/2025	14.66	14.90	14.62	14.70	27,146	14.70
10/29/2025	15.28	15.28	14.61	14.88	34,904	14.88
10/28/2025	15.35	15.45	15.18	15.33	21,952	15.33
10/27/2025	15.93	16.05	15.29	15.38	28,311	15.38
10/24/2025	15.18	15.95	15.11	15.68	27,582	15.68
10/23/2025	15.10	15.41	14.33	15.10	66,140	15.10
10/22/2025	14.59	15.15	14.51	15.02	44,028	15.02
10/21/2025	14.95	14.95	14.26	14.55	44,150	14.55
10/20/2025	14.94	15.24	14.55	14.99	33,578	14.99