ATN International Inc. (ATNI)
NASDAQ: ATNI
· Real-Time Price · USD
15.39
-0.37 (-2.35%)
At close: Sep 10, 2025, 11:28 AM
ATNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.46 | 16.47 | 15.76 | 15.76 | 15.76 | -3.02% | 19,151 |
| Sep 8, 2025 | 16.07 | 16.67 | 15.50 | 16.25 | 16.25 | 1.12% | 59,422 |
| Sep 5, 2025 | 16.85 | 17.54 | 15.98 | 16.07 | 16.07 | -3.60% | 26,700 |
| Sep 4, 2025 | 15.93 | 16.68 | 15.69 | 16.67 | 16.67 | 5.37% | 30,300 |
| Sep 3, 2025 | 15.82 | 16.21 | 15.54 | 15.82 | 15.82 | -0.57% | 34,001 |
| Sep 2, 2025 | 16.90 | 16.96 | 15.85 | 15.91 | 15.91 | -6.41% | 36,500 |
| Aug 29, 2025 | 16.07 | 17.12 | 16.01 | 17.00 | 17.00 | 6.18% | 58,000 |
| Aug 28, 2025 | 16.24 | 16.38 | 15.86 | 16.01 | 16.01 | 0.19% | 25,715 |
| Aug 27, 2025 | 16.07 | 16.30 | 15.49 | 15.98 | 15.98 | -1.24% | 29,100 |
| Aug 26, 2025 | 16.04 | 16.48 | 16.04 | 16.18 | 16.18 | 1.70% | 30,603 |
| Aug 25, 2025 | 16.23 | 16.39 | 15.73 | 15.91 | 15.91 | -0.69% | 36,930 |
| Aug 22, 2025 | 15.76 | 16.51 | 15.76 | 16.02 | 16.02 | 1.65% | 41,200 |
| Aug 21, 2025 | 15.42 | 15.91 | 15.42 | 15.76 | 15.76 | 0.83% | 23,722 |
| Aug 20, 2025 | 15.61 | 15.87 | 15.21 | 15.63 | 15.63 | 0.97% | 29,630 |
| Aug 19, 2025 | 16.15 | 16.45 | 15.47 | 15.48 | 15.48 | -2.70% | 29,300 |
| Aug 18, 2025 | 15.44 | 16.05 | 14.70 | 15.91 | 15.91 | 3.38% | 41,400 |
| Aug 15, 2025 | 15.24 | 15.56 | 14.92 | 15.39 | 15.39 | 1.38% | 69,907 |
| Aug 14, 2025 | 15.73 | 15.92 | 14.64 | 15.18 | 15.18 | -5.60% | 76,600 |
| Aug 13, 2025 | 16.07 | 16.33 | 15.94 | 16.08 | 16.08 | 1.52% | 31,100 |
| Aug 12, 2025 | 15.20 | 16.12 | 15.20 | 15.84 | 15.84 | 5.39% | 35,545 |