ATN International Inc. (ATNI)
NASDAQ: ATNI
· Real-Time Price · USD
15.04
0.05 (0.33%)
At close: Oct 03, 2025, 11:27 AM
ATNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.90 | 15.24 | 14.49 | 14.99 | 14.99 | 0.40% | 37,179 |
| Oct 1, 2025 | 14.99 | 15.03 | 14.62 | 14.93 | 14.93 | -0.27% | 29,100 |
| Sep 30, 2025 | 15.00 | 15.46 | 14.68 | 14.97 | 14.97 | -1.96% | 31,000 |
| Sep 29, 2025 | 15.71 | 15.88 | 15.09 | 15.27 | 14.99 | -2.05% | 28,300 |
| Sep 26, 2025 | 15.81 | 15.92 | 15.52 | 15.59 | 15.31 | -0.38% | 17,100 |
| Sep 25, 2025 | 15.80 | 16.16 | 15.37 | 15.65 | 15.37 | -1.26% | 36,700 |
| Sep 24, 2025 | 16.04 | 16.06 | 15.82 | 15.85 | 15.56 | -0.50% | 17,200 |
| Sep 23, 2025 | 15.96 | 16.32 | 15.66 | 15.93 | 15.64 | 1.53% | 41,300 |
| Sep 22, 2025 | 15.12 | 15.90 | 15.12 | 15.69 | 15.41 | 3.09% | 30,417 |
| Sep 19, 2025 | 15.63 | 15.96 | 15.07 | 15.22 | 14.95 | -2.69% | 86,700 |
| Sep 18, 2025 | 15.39 | 15.82 | 15.25 | 15.64 | 15.36 | 2.42% | 31,100 |
| Sep 17, 2025 | 15.54 | 16.10 | 15.25 | 15.27 | 14.99 | -0.91% | 30,035 |
| Sep 16, 2025 | 15.51 | 15.62 | 15.31 | 15.41 | 15.13 | -1.03% | 25,200 |
| Sep 15, 2025 | 15.80 | 15.83 | 15.44 | 15.57 | 15.29 | 0.00% | 22,947 |
| Sep 12, 2025 | 15.47 | 17.01 | 15.22 | 15.57 | 15.29 | -4.95% | 27,000 |
| Sep 11, 2025 | 15.56 | 16.55 | 15.32 | 16.38 | 16.09 | 6.16% | 36,335 |
| Sep 10, 2025 | 15.76 | 16.21 | 15.00 | 15.43 | 15.15 | -2.09% | 18,800 |
| Sep 9, 2025 | 16.46 | 16.47 | 15.76 | 15.76 | 15.48 | -3.02% | 19,717 |
| Sep 8, 2025 | 16.07 | 16.67 | 15.50 | 16.25 | 15.96 | 1.12% | 59,422 |
| Sep 5, 2025 | 16.85 | 17.54 | 15.98 | 16.07 | 15.78 | -3.60% | 26,700 |
Page 1 of 136