Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ATN International Inc (ATNI)
ATN International Inc (ATNI) Historical

ATNI ATN International Inc

22.47

-0.69 (-2.98%)

Jul 18 2024 - Closed

Delayed by 15 minutes

ATNI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	22.47	-0.69	-2.98%	23.08	23.66	22.34	60,342
Jul 17 2024	23.16	-0.05	-0.22%	23.12	23.59	22.87	101,299
Jul 16 2024	23.21	0.90	4.03%	22.55	23.40	22.10	67,561
Jul 15 2024	22.31	-0.12	-0.53%	22.71	22.76	22.09	79,063
Jul 12 2024	22.43	0.01	0.04%	22.59	22.87	22.19	102,323
Jul 11 2024	22.42	1.40	6.66%	21.32	22.55	21.32	102,281
Jul 10 2024	21.02	0.54	2.64%	20.50	21.37	20.50	102,464
Jul 09 2024	20.48	-0.92	-4.30%	21.48	21.48	20.41	66,847
Jul 08 2024	21.40	0.29	1.37%	21.12	21.635	21.12	85,068
Jul 05 2024	21.11	-1.24	-5.55%	22.24	22.24	21.02	107,373
Jul 03 2024	22.35	-0.98	-4.20%	23.42	23.42	22.31	50,175
Jul 02 2024	23.33	0.11	0.47%	23.33	23.39	22.755	80,397
Jul 01 2024	23.22	0.42	1.84%	22.59	23.49	22.59	113,417
Jun 28 2024	22.80	0.20	0.88%	22.61	23.29	22.36	255,321
Jun 27 2024	22.60	0.50	2.26%	22.28	22.649	22.05	89,199
Jun 26 2024	22.10	-0.04	-0.18%	21.98	22.24	21.63	147,329
Jun 25 2024	22.14	0.47	2.17%	21.78	22.24	21.31	177,431
Jun 24 2024	21.67	-0.27	-1.23%	22.05	22.44	21.61	350,728
Jun 21 2024	21.94	-0.19	-0.86%	22.20	23.005	21.91	2,252,908
Jun 20 2024	22.13	0.58	2.69%	21.54	22.15	21.25	225,249
Jun 18 2024	21.55	0.36	1.70%	21.17	21.76	21.04	172,172
Jun 17 2024	21.19	0.09	0.43%	20.97	21.29	20.06	173,500
Jun 14 2024	21.10	-0.15	-0.71%	21.05	21.21	20.545	160,107
Jun 13 2024	21.25	-1.05	-4.71%	22.27	22.33	21.09	160,772
Jun 12 2024	22.30	0.26	1.18%	22.75	23.15	22.18	179,710
Jun 11 2024	22.04	0.21	0.96%	21.60	22.11	20.8881	304,634
Jun 10 2024	21.83	-1.37	-5.91%	22.50	22.525	20.03	500,020
Jun 07 2024	23.20	-0.44	-1.86%	23.22	23.655	22.88	154,785
Jun 06 2024	23.64	0.08	0.34%	23.39	23.855	23.23	136,257
Jun 05 2024	23.56	0.48	2.08%	23.09	23.62	22.6748	107,100
Jun 04 2024	23.08	-0.11	-0.47%	23.08	23.49	22.34	232,712
Jun 03 2024	23.19	-1.15	-4.72%	24.46	24.60	23.19	100,141
May 31 2024	24.34	0.66	2.79%	23.83	24.73	23.83	120,125
May 30 2024	23.68	0.95	4.18%	23.01	24.39	22.85	92,694
May 29 2024	22.73	-0.89	-3.77%	23.26	23.98	22.615	73,337
May 28 2024	23.62	0.08	0.34%	24.01	24.04	23.28	57,193
May 24 2024	23.54	0.52	2.26%	23.26	23.61	22.84	119,367
May 23 2024	23.02	-0.96	-4.00%	23.92	23.92	22.66	130,913
May 22 2024	23.98	-1.70	-6.62%	25.70	25.70	23.79	96,452
May 21 2024	25.68	-0.26	-1.00%	25.85	26.025	25.45	97,719
May 20 2024	25.94	-0.11	-0.42%	26.14	26.63	25.74	102,718
May 17 2024	26.05	-0.39	-1.48%	26.41	27.085	26.00	116,553
May 16 2024	26.44	0.52	2.01%	25.93	26.44	25.47	96,979
May 15 2024	25.92	-0.30	-1.14%	26.61	26.66	25.78	109,058
May 14 2024	26.22	0.72	2.82%	25.92	26.25	25.59	84,709
May 13 2024	25.50	0.71	2.86%	24.82	25.87	24.49	112,978
May 10 2024	24.79	0.71	2.95%	24.14	25.02	22.47	316,909
May 09 2024	24.08	0.37	1.56%	23.67	24.30	23.10	136,559
May 08 2024	23.71	1.27	5.66%	22.08	23.84	22.08	121,005
May 07 2024	22.44	0.35	1.58%	22.10	22.62	21.94	140,994
May 06 2024	22.09	0.47	2.17%	21.71	22.33	21.70	134,952
May 03 2024	21.62	0.59	2.81%	21.13	21.69	20.845	114,873
May 02 2024	21.03	0.87	4.32%	20.41	21.20	20.41	157,466
May 01 2024	20.16	1.08	5.66%	19.16	20.88	19.03	145,570
Apr 30 2024	19.08	-0.69	-3.49%	19.79	20.46	19.06	236,904
Apr 29 2024	19.77	0.25	1.28%	19.50	20.67	19.50	209,349
Apr 26 2024	19.52	0.22	1.14%	19.36	20.46	18.41	310,218
Apr 25 2024	19.30	-9.42	-32.80%	24.76	24.76	18.20	437,077
Apr 24 2024	28.72	0.46	1.63%	27.88	28.76	27.88	61,538
Apr 23 2024	28.26	0.19	0.68%	27.97	28.71	27.97	48,906
Apr 22 2024	28.07	-0.25	-0.88%	28.49	28.57	27.97	69,080

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions