NasdaqGS - Nasdaq Real Time Price USD

ATN International, Inc. (ATNI)

14.47
-0.38
(-2.56%)
As of 12:15:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202514.8014.8414.4714.4714.4717,161
May 13, 202515.6715.6814.8314.8514.8536,900
May 12, 202515.9716.1115.2015.2915.2962,000
May 9, 202515.4216.0315.3715.6615.6654,700
May 8, 202516.2716.7015.5615.5615.5648,500
May 7, 202516.6816.8016.0916.2516.2564,700
May 6, 202515.9316.7415.9016.5716.5736,500
May 5, 202515.8216.2515.4016.1216.1285,900
May 2, 202515.2216.2014.9516.0416.0471,100
May 1, 202517.0417.3914.6314.9714.97110,500
Apr 30, 202518.0918.0917.3717.6917.6961,900
Apr 29, 202517.9218.3517.6118.3118.3170,800
Apr 28, 202517.2617.9217.2617.8917.8946,100
Apr 25, 202517.3317.3516.8317.3017.3047,500
Apr 24, 202517.4317.7817.0817.4717.4765,900
Apr 23, 202517.7418.1017.1717.2517.2547,000
Apr 22, 202517.5217.8017.3617.5317.5342,500
Apr 21, 202517.5817.9017.3717.5117.5140,900
Apr 17, 202517.9018.1317.5517.6917.6939,000
Apr 16, 202518.2318.2317.4117.5917.5943,000
Apr 15, 202517.6318.3217.5917.8317.83101,700
Apr 14, 202517.5418.1017.2517.7017.7048,000
Apr 11, 202517.3117.6216.8317.3617.3654,700
Apr 10, 202517.3917.7716.8317.2517.2545,400
Apr 9, 202517.2018.5816.9917.8317.8378,500
Apr 8, 202518.2418.5717.2717.5617.5665,800
Apr 7, 202517.9219.3117.5417.8417.8466,000
Apr 4, 202518.8719.6418.0618.6118.6187,200
Apr 3, 202519.5920.6319.1719.4119.4149,400
Apr 2, 202519.9020.5419.6520.2020.2059,200
Apr 1, 202520.2120.7320.0220.2720.2742,100
Mar 31, 2025 0.24 Dividend
Mar 31, 202520.8921.3720.2520.3120.3176,000
Mar 28, 202521.8921.9521.0921.2421.0050,100
Mar 27, 202521.2422.2320.9421.9321.6848,000
Mar 26, 202521.0021.5921.0021.1220.8849,700
Mar 25, 202521.7422.2820.8920.9120.6770,600
Mar 24, 202522.7923.1021.4821.7621.5188,200
Mar 21, 202522.2422.8822.1422.7922.53196,200
Mar 20, 202522.0822.3221.8221.8921.6448,800
Mar 19, 202522.6822.9021.7422.3922.1450,400
Mar 18, 202523.0623.0622.1522.6822.4279,300
Mar 17, 202522.5923.6022.2123.1322.87133,100
Mar 14, 202520.7922.3020.2622.1821.93147,100
Mar 13, 202520.4521.5219.9421.1520.91119,400
Mar 12, 202521.2821.9019.9620.3620.13115,300
Mar 11, 202520.6721.3520.3421.2120.9792,300
Mar 10, 202520.0020.9619.9720.5020.27137,000
Mar 7, 202519.4420.1819.2819.8919.67104,300
Mar 6, 202517.9019.3017.9019.2719.05144,700
Mar 5, 202517.4918.8317.2718.1317.93111,100
Mar 4, 202516.5617.4016.3116.9816.7972,500
Mar 3, 202517.3017.4616.4816.6616.4737,400
Feb 28, 202517.2517.3516.8117.2817.0871,300
Feb 27, 202517.8517.8517.2717.2917.0941,200
Feb 26, 202517.6218.4817.5917.9717.7751,700
Feb 25, 202517.5518.1517.5417.8717.6748,100
Feb 24, 202518.0018.4617.5617.5617.3639,600
Feb 21, 202518.0418.2417.7617.8817.6832,400
Feb 20, 202517.9018.3217.3917.9317.7350,900
Feb 19, 202518.0218.3217.5818.1617.9554,400
Feb 18, 202517.5918.4317.5618.2218.0178,200
Feb 14, 202517.5417.7017.2417.6417.4431,600
Feb 13, 202517.1317.4716.6717.4317.2352,500
Feb 12, 202517.4517.6216.7917.0516.8670,400
Feb 11, 202516.7917.5816.7917.5117.3179,200
Feb 10, 202515.9816.8915.6616.8316.6468,400
Feb 7, 202515.7915.7915.1915.7515.5766,200
Feb 6, 202516.0316.6715.5415.7715.5952,900
Feb 5, 202515.7015.8915.5015.8815.7063,900
Feb 4, 202515.3415.7515.3415.6015.4260,700
Feb 3, 202515.1115.4614.8315.3015.1380,300
Jan 31, 202515.5216.1515.2815.5515.3792,800
Jan 30, 202515.7516.1615.4815.5815.4087,800
Jan 29, 202515.8215.8215.3715.6615.4845,800
Jan 28, 202516.2316.6515.5915.8215.6455,000
Jan 27, 202515.9116.2615.4916.1315.9581,400
Jan 24, 202515.4716.0415.3815.9415.7664,100
Jan 23, 202515.0015.5814.7415.4615.2974,600
Jan 22, 202515.6915.6915.1015.1214.9548,500
Jan 21, 202515.6616.0015.4115.6615.4884,900
Jan 17, 202515.1515.5315.1215.3215.1551,000
Jan 16, 202515.4015.4714.9015.0914.9261,000
Jan 15, 202515.4615.6114.9715.3215.1552,400
Jan 14, 202515.8615.8614.8515.1114.9483,500
Jan 13, 202515.0715.8714.9715.7015.52143,000
Jan 10, 202515.9916.1515.0715.2515.08177,600
Jan 8, 202515.8016.3615.2316.2416.06135,900
Jan 7, 202516.4916.7115.8015.9515.7799,600
Jan 6, 202516.5416.8516.0416.5316.3497,300
Jan 3, 202516.6416.6416.0916.4416.2588,100
Jan 2, 202517.0017.1716.2816.5416.35107,700
Dec 31, 2024 0.24 Dividend
Dec 31, 202416.5616.9816.4416.8116.6281,300
Dec 30, 202416.4816.7516.0516.5616.1499,800
Dec 27, 202416.5416.8816.2916.5916.1681,600
Dec 26, 202416.4116.8016.1716.6316.2055,800
Dec 24, 202416.5017.0216.0416.5416.1245,200
Dec 23, 202416.6116.8516.3216.3815.9674,300
Dec 20, 202416.5917.3916.2616.6816.25212,300
Dec 19, 202417.0017.2416.2616.7016.27192,800
Dec 18, 202417.4617.9416.8316.9116.48114,700
Dec 17, 202417.5918.0217.3917.4917.0488,500
Dec 16, 202417.8718.0617.7017.7717.3177,400
Dec 13, 202417.9918.0117.3117.9417.4875,000
Dec 12, 202418.1918.2517.7318.0317.5753,600
Dec 11, 202418.1518.4817.7818.2417.77137,800
Dec 10, 202418.1118.1817.8017.9517.49124,400
Dec 9, 202418.8919.1118.1218.1817.71105,300
Dec 6, 202419.1019.4718.7218.7918.31113,700
Dec 5, 202419.4519.4518.6619.2318.7488,500
Dec 4, 202419.9320.1319.2319.3718.8787,600
Dec 3, 202420.1320.1319.6619.8919.3864,000
Dec 2, 202419.7320.2419.4520.0519.5465,100
Nov 29, 202420.2520.4419.7019.7819.2738,200
Nov 27, 202419.9720.7119.9520.1819.6672,800
Nov 26, 202419.7119.8319.3419.7419.2361,200
Nov 25, 202420.4520.9119.0319.8619.35113,200
Nov 22, 202420.3020.7520.1020.2819.7651,200
Nov 21, 202420.1620.7819.7320.3019.78141,100
Nov 20, 202419.4020.4019.4020.0019.49102,400
Nov 19, 202419.1119.3318.7019.2418.7570,800
Nov 18, 202419.3219.5218.9919.2718.7865,800
Nov 15, 202419.5719.5719.2119.3618.8675,000
Nov 14, 202419.7519.7519.2019.3418.8485,500
Nov 13, 202420.1620.7419.5119.6019.10113,900
Nov 12, 202422.0722.0720.1420.1419.6273,500
Nov 11, 202421.9022.5521.7722.2521.6896,200
Nov 8, 202421.5622.1021.4621.8521.2989,100
Nov 7, 202422.4822.6720.9021.5120.96121,500
Nov 6, 202420.6223.1120.3022.6122.03211,600
Nov 5, 202419.8220.0719.4819.7619.25102,700
Nov 4, 202420.7121.6519.9119.9219.41156,500
Nov 1, 202421.3521.4920.3220.5520.02103,300
Oct 31, 202422.7722.7720.8520.9620.42128,100
Oct 30, 202424.8528.0922.6022.8722.2896,400
Oct 29, 202431.2331.6631.2331.5530.7428,600
Oct 28, 202431.2131.8331.2131.6330.8229,700
Oct 25, 202431.6231.9030.9631.0430.2442,100
Oct 24, 202431.9732.4431.1031.5430.7352,900
Oct 23, 202431.1631.7631.1631.6530.8432,600
Oct 22, 202431.6331.6731.1731.4530.6434,100
Oct 21, 202432.8432.9931.8231.8931.0742,300
Oct 18, 202433.5033.7232.8532.8932.0536,400
Oct 17, 202432.9433.5232.8933.4832.6257,600
Oct 16, 202432.7233.1632.7232.9032.0638,500
Oct 15, 202432.0933.0732.0932.4431.6152,600
Oct 14, 202432.3532.3531.9332.0031.1824,100
Oct 11, 202432.4332.6732.1332.4531.6231,300
Oct 10, 202431.9932.4831.8732.4331.6044,700
Oct 9, 202432.1332.5032.1032.2731.4440,300
Oct 8, 202431.9132.2231.5732.0931.2751,300
Oct 7, 202432.1732.2631.4131.9231.1054,800
Oct 4, 202432.1732.5032.0732.2031.3741,300
Oct 3, 202432.1432.3031.8131.8331.0153,000
Oct 2, 202432.4732.9132.2232.5331.7054,800
Oct 1, 202432.5832.5831.5232.4331.6061,500
Sep 30, 2024 0.24 Dividend
Sep 30, 202432.6533.5331.7132.3431.51100,200
Sep 27, 202432.0433.3432.0432.9631.8898,900
Sep 26, 202430.8231.7530.7531.7230.6881,500
Sep 25, 202431.5431.5430.1330.4529.4559,100
Sep 24, 202430.2631.5830.1031.5230.4990,100
Sep 23, 202430.2630.8329.9330.2629.2754,100
Sep 20, 202429.5830.4529.5330.2229.23248,500
Sep 19, 202429.5630.0328.7629.9528.97123,700
Sep 18, 202429.4130.1829.1329.2228.2652,900
Sep 17, 202430.0730.2629.1629.5428.5746,300
Sep 16, 202429.9830.2429.6629.9929.0160,400
Sep 13, 202429.0029.9428.9629.8128.8387,700
Sep 12, 202427.7428.8727.6428.8727.9363,500
Sep 11, 202427.8127.8127.2827.7226.8153,400
Sep 10, 202427.2128.1926.8428.0627.1474,600
Sep 9, 202427.5527.5827.1227.2326.3465,900
Sep 6, 202427.3627.7527.0427.5626.6654,200
Sep 5, 202427.7527.7927.2227.3526.4649,500
Sep 4, 202427.0627.8027.0627.6426.7450,200
Sep 3, 202426.5826.9826.3426.9126.0366,900
Aug 30, 202426.7626.7825.7626.7625.88248,700
Aug 29, 202426.6227.0426.2526.8725.9991,800
Aug 28, 202426.5927.2426.1126.4525.5876,400
Aug 27, 202426.4927.0526.1626.5325.6656,900
Aug 26, 202427.0227.3426.7226.7225.8539,600
Aug 23, 202425.9726.8525.9726.8225.9448,200
Aug 22, 202426.3726.3725.6225.8424.9937,400
Aug 21, 202425.9226.3425.4926.2225.3641,800
Aug 20, 202426.0526.0525.5025.9525.1047,800
Aug 19, 202426.0726.3425.7025.9925.1443,200
Aug 16, 202425.1825.8424.6025.8324.9874,100
Aug 15, 202425.1125.4324.8625.0124.1942,400
Aug 14, 202425.1225.1224.3624.6823.8733,200
Aug 13, 202424.6525.3224.3825.1524.3349,600
Aug 12, 202425.2525.2524.4524.6123.8049,900
Aug 9, 202425.8926.3425.0925.3024.4756,300
Aug 8, 202426.1526.4725.8626.0325.1842,400
Aug 7, 202426.6726.7625.5426.0025.1579,300
Aug 6, 202425.8426.2825.5026.2725.4153,900
Aug 5, 202426.4526.6525.5525.9025.0566,500
Aug 2, 202427.4928.4927.4928.2227.3061,500
Aug 1, 202429.4929.5728.2528.4927.56100,200
Jul 31, 202428.7830.1928.6129.6728.70178,900
Jul 30, 202427.2028.6027.2028.4927.5699,100
Jul 29, 202427.6727.6726.4627.0326.1573,000
Jul 26, 202426.4927.8226.4927.5626.66114,600
Jul 25, 202424.5327.3624.5326.0725.22148,400
Jul 24, 202422.4923.2622.3423.1422.3885,500
Jul 23, 202422.4223.0822.1022.7422.0064,400
Jul 22, 202422.0522.5921.7222.4721.7359,200
Jul 19, 202422.5422.6422.1322.1621.4347,100
Jul 18, 202423.0823.6622.3422.4721.7360,300
Jul 17, 202422.9623.5922.8423.1622.40102,100
Jul 16, 202422.5523.4022.1023.2122.4567,600
Jul 15, 202422.7122.7622.0922.3121.5879,100
Jul 12, 202422.5922.8722.1922.4321.70102,300
Jul 11, 202421.3222.5521.3222.4221.69104,600
Jul 10, 202420.5021.3720.5021.0220.33102,500
Jul 9, 202421.4821.4820.4120.4819.8173,000
Jul 8, 202421.1221.6421.1221.4020.7085,100
Jul 5, 202422.2422.2421.0221.1120.42107,400
Jul 3, 202423.4223.4222.3122.3521.6250,200
Jul 2, 202423.3323.3922.7623.3322.5780,400
Jul 1, 202422.5923.4922.5923.2222.46113,400
Jun 28, 2024 0.24 Dividend
Jun 28, 202422.6123.2922.3922.8022.05255,300
Jun 27, 202422.2822.6522.0522.6021.6389,200
Jun 26, 202421.9822.2421.6922.1021.15147,300
Jun 25, 202421.7822.2421.3122.1421.19177,400
Jun 24, 202422.0522.1721.6121.6720.74350,700
Jun 21, 202422.2023.0121.9121.9421.002,252,900
Jun 20, 202421.5422.1521.2522.1321.18225,200
Jun 18, 202421.1721.7621.0421.5520.62172,200
Jun 17, 202420.9721.2920.0621.1920.28173,500
Jun 14, 202421.0521.2120.5521.1020.19160,100
Jun 13, 202422.2722.2721.0921.2520.34160,800
Jun 12, 202422.7523.1522.1822.3021.34181,300
Jun 11, 202421.6022.1120.8922.0421.09304,600
Jun 10, 202422.5022.5320.0321.8320.89500,000
Jun 7, 202423.3523.6622.8823.2022.20155,600
Jun 6, 202423.3923.8623.2323.6422.62136,300
Jun 5, 202423.0923.6222.6723.5622.55107,100
Jun 4, 202423.0823.4922.3423.0822.09232,700
Jun 3, 202424.4624.6023.1923.1922.19100,100
May 31, 202423.8324.7323.8324.3423.29120,100
May 30, 202423.0124.3922.8523.6822.6692,700
May 29, 202423.2623.9822.6222.7321.7573,300
May 28, 202423.5624.0423.2823.6222.6070,700
May 24, 202423.2623.6122.8423.5422.53119,400
May 23, 202423.9223.9222.6623.0222.03135,000
May 22, 202425.7025.7023.7923.9822.9596,500
May 21, 202425.8526.0325.4525.6824.5897,700
May 20, 202426.1426.6325.7425.9424.82102,700
May 17, 202426.4127.0926.0026.0524.93116,600
May 16, 202425.9326.4425.4726.4425.3097,000
May 15, 202426.6126.6625.7825.9224.81109,100
May 14, 202425.9226.2525.5926.2225.0984,700

Related Tickers

SHEN Shenandoah Telecommunications Company
11.68
-2.59%
 
UTDId.XC
 
CHWRF China Tower Corporation Limited
1.4200
+846.67%
 
LILAK Liberty Latin America Ltd.
4.9050
-1.70%
 
KVHI KVH Industries, Inc.
5.14
+2.29%
 
T-PA AT&T Inc.
19.96
-0.45%
 
LILA Liberty Latin America Ltd.
4.8050
-1.33%
 
LBTYK Liberty Global Ltd.
10.00
+7.24%
 
TIMB TIM S.A.
17.72
+1.90%
 
IHS IHS Holding Limited
6.09
+0.33%