ATN International Inc. (ATNI)
21.21
0.85 (4.17%)
At close: Mar 13, 2025, 11:34 AM
ATNI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 21.28 | 21.90 | 19.96 | 20.36 | -0.85 | -4.01% | 115,333 |
| Mar 11, 2025 | 20.67 | 21.35 | 20.34 | 21.21 | 0.71 | 3.46% | 92,307 |
| Mar 10, 2025 | 20.00 | 20.96 | 19.97 | 20.50 | 0.61 | 3.07% | 137,000 |
| Mar 7, 2025 | 19.44 | 20.18 | 19.28 | 19.89 | 0.62 | 3.22% | 104,300 |
| Mar 6, 2025 | 17.90 | 19.30 | 17.90 | 19.27 | 1.14 | 6.29% | 144,700 |
| Mar 5, 2025 | 17.49 | 18.83 | 17.27 | 18.13 | 1.15 | 6.77% | 111,129 |
| Mar 4, 2025 | 16.56 | 17.40 | 16.31 | 16.98 | 0.32 | 1.92% | 72,502 |
| Mar 3, 2025 | 17.30 | 17.46 | 16.48 | 16.66 | -0.62 | -3.59% | 37,400 |
| Feb 28, 2025 | 17.25 | 17.35 | 16.81 | 17.28 | -0.01 | -0.06% | 71,300 |
| Feb 27, 2025 | 17.85 | 17.85 | 17.27 | 17.29 | -0.68 | -3.78% | 41,249 |
| Feb 26, 2025 | 17.62 | 18.48 | 17.59 | 17.97 | 0.10 | 0.56% | 51,718 |
| Feb 25, 2025 | 17.55 | 18.15 | 17.54 | 17.87 | 0.31 | 1.77% | 48,100 |
| Feb 24, 2025 | 18.00 | 18.46 | 17.56 | 17.56 | -0.32 | -1.79% | 39,631 |
| Feb 21, 2025 | 18.04 | 18.24 | 17.76 | 17.88 | -0.05 | -0.28% | 32,448 |
| Feb 20, 2025 | 17.90 | 18.32 | 17.39 | 17.93 | -0.23 | -1.27% | 50,900 |
| Feb 19, 2025 | 18.02 | 18.32 | 17.58 | 18.16 | -0.06 | -0.33% | 54,405 |
| Feb 18, 2025 | 17.59 | 18.43 | 17.56 | 18.22 | 0.58 | 3.29% | 78,205 |
| Feb 14, 2025 | 17.54 | 17.70 | 17.24 | 17.64 | 0.21 | 1.20% | 31,627 |
| Feb 13, 2025 | 17.13 | 17.47 | 16.67 | 17.43 | 0.38 | 2.23% | 52,500 |
| Feb 12, 2025 | 17.45 | 17.62 | 16.79 | 17.05 | -0.46 | -2.63% | 70,414 |
| Feb 11, 2025 | 16.79 | 17.58 | 16.79 | 17.51 | 0.68 | 4.04% | 79,233 |
| Feb 10, 2025 | 15.98 | 16.89 | 15.66 | 16.83 | 1.08 | 6.86% | 68,447 |
| Feb 7, 2025 | 15.79 | 15.79 | 15.19 | 15.75 | -0.02 | -0.13% | 66,223 |
| Feb 6, 2025 | 16.03 | 16.67 | 15.54 | 15.77 | -0.11 | -0.69% | 52,900 |
| Feb 5, 2025 | 15.70 | 15.89 | 15.50 | 15.88 | 0.28 | 1.79% | 63,900 |
| Feb 4, 2025 | 15.34 | 15.75 | 15.34 | 15.60 | 0.30 | 1.96% | 60,700 |
| Feb 3, 2025 | 15.11 | 15.46 | 14.83 | 15.30 | -0.25 | -1.61% | 80,300 |
| Jan 31, 2025 | 15.52 | 16.15 | 15.28 | 15.55 | -0.03 | -0.19% | 92,800 |
| Jan 30, 2025 | 15.75 | 16.16 | 15.48 | 15.58 | -0.08 | -0.51% | 87,807 |
| Jan 29, 2025 | 15.82 | 15.82 | 15.37 | 15.66 | -0.16 | -1.01% | 45,826 |
| Jan 28, 2025 | 16.23 | 16.65 | 15.59 | 15.82 | -0.31 | -1.92% | 55,004 |
| Jan 27, 2025 | 15.91 | 16.26 | 15.49 | 16.13 | 0.19 | 1.19% | 81,426 |
| Jan 24, 2025 | 15.47 | 16.04 | 15.38 | 15.94 | 0.48 | 3.10% | 64,111 |
| Jan 23, 2025 | 15.00 | 15.58 | 14.74 | 15.46 | 0.34 | 2.25% | 74,600 |
| Jan 22, 2025 | 15.69 | 15.69 | 15.10 | 15.12 | -0.54 | -3.45% | 48,504 |
| Jan 21, 2025 | 15.66 | 16.00 | 15.41 | 15.66 | 0.34 | 2.22% | 84,931 |
| Jan 17, 2025 | 15.15 | 15.53 | 15.12 | 15.32 | 0.23 | 1.52% | 51,021 |
| Jan 16, 2025 | 15.40 | 15.47 | 14.90 | 15.09 | -0.23 | -1.50% | 61,023 |
| Jan 15, 2025 | 15.46 | 15.61 | 14.97 | 15.32 | 0.21 | 1.39% | 52,400 |
| Jan 14, 2025 | 15.86 | 15.86 | 14.85 | 15.11 | -0.59 | -3.76% | 83,541 |
| Jan 13, 2025 | 15.07 | 15.87 | 14.97 | 15.70 | 0.45 | 2.95% | 143,026 |
| Jan 10, 2025 | 15.99 | 16.15 | 15.07 | 15.25 | -0.99 | -6.10% | 177,600 |
| Jan 8, 2025 | 15.80 | 16.36 | 15.23 | 16.24 | 0.29 | 1.82% | 135,900 |
| Jan 7, 2025 | 16.49 | 16.71 | 15.80 | 15.95 | -0.58 | -3.51% | 99,600 |
| Jan 6, 2025 | 16.54 | 16.85 | 16.04 | 16.53 | 0.09 | 0.55% | 97,300 |
| Jan 3, 2025 | 16.64 | 16.64 | 16.09 | 16.44 | -0.10 | -0.60% | 88,100 |
| Jan 2, 2025 | 17.00 | 17.17 | 16.28 | 16.54 | -0.27 | -1.61% | 107,729 |
| Dec 31, 2024 | 16.56 | 16.98 | 16.44 | 16.81 | 0.25 | 1.51% | 81,300 |
| Dec 30, 2024 | 16.48 | 16.75 | 16.05 | 16.56 | -0.03 | -0.18% | 99,849 |
| Dec 27, 2024 | 16.54 | 16.88 | 16.29 | 16.59 | -0.04 | -0.24% | 81,637 |