ATN International Inc. (ATNI)
NASDAQ: ATNI
· Real-Time Price · USD
15.12
-0.96 (-5.97%)
At close: Aug 14, 2025, 3:59 PM
15.18
0.43%
After-hours: Aug 14, 2025, 04:20 PM EDT
ATNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.73 | 15.92 | 14.64 | 15.18 | 15.18 | -5.60% | 76,574 |
| 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 |
| Aug 11, 2025 | 15.16 | 16.07 | 14.88 | 15.03 | 15.03 | -0.13% | 36,000 |
| Aug 8, 2025 | 16.59 | 16.80 | 15.05 | 15.05 | 15.05 | -9.39% | 32,100 |
| Aug 7, 2025 | 16.60 | 16.74 | 16.36 | 16.61 | 16.61 | 0.54% | 26,433 |
| Aug 6, 2025 | 16.33 | 16.65 | 16.05 | 16.52 | 16.52 | 0.49% | 29,800 |
| Aug 5, 2025 | 17.06 | 17.06 | 16.12 | 16.44 | 16.44 | -2.66% | 32,500 |
| Aug 4, 2025 | 17.01 | 17.24 | 16.76 | 16.89 | 16.89 | -0.59% | 38,700 |
| Aug 1, 2025 | 17.13 | 17.13 | 16.56 | 16.99 | 16.99 | -0.93% | 43,800 |
| Jul 31, 2025 | 17.09 | 17.30 | 16.00 | 17.15 | 17.15 | -0.06% | 34,700 |
| Jul 30, 2025 | 17.30 | 17.40 | 16.74 | 17.16 | 17.16 | -0.87% | 48,500 |
| Jul 29, 2025 | 17.95 | 18.04 | 17.19 | 17.31 | 17.31 | -3.13% | 40,829 |
| Jul 28, 2025 | 17.62 | 17.89 | 17.41 | 17.87 | 17.87 | 0.28% | 20,717 |
| Jul 25, 2025 | 17.65 | 18.03 | 17.38 | 17.82 | 17.82 | -0.72% | 27,400 |
| Jul 24, 2025 | 18.61 | 18.62 | 17.83 | 17.95 | 17.95 | -4.16% | 24,808 |
| Jul 23, 2025 | 18.43 | 19.01 | 18.11 | 18.73 | 18.73 | 1.46% | 17,109 |
| Jul 22, 2025 | 18.26 | 18.55 | 18.06 | 18.46 | 18.46 | 3.01% | 43,900 |
| Jul 21, 2025 | 17.60 | 18.08 | 17.54 | 17.92 | 17.92 | 1.88% | 35,700 |
| Jul 18, 2025 | 18.10 | 18.30 | 17.49 | 17.59 | 17.59 | -2.11% | 37,800 |