5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+25.50%
3 MONTH PERFORMANCE
+33.23%
6 MONTH PERFORMANCE
+34.48%
YEAR-TO-DATE PERFORMANCE
+27.36%
1 YEAR PERFORMANCE
+13.94%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.55 | $21.41 (-0.65%) | $21.55 | $21.05 | 34.60 K | $325.52 M |
| 12/04/2025 | $21.47 | $21.53 (0.28%) | $21.78 | $21.18 | 40.22 K | $327.34 M |
| 12/03/2025 | $21.71 | $21.61 (-0.46%) | $22.36 | $21.47 | 37.00 K | $328.56 M |
| 12/02/2025 | $21.60 | $21.68 (0.37%) | $21.95 | $21.42 | 58.50 K | $329.62 M |
| 12/01/2025 | $20.98 | $21.40 (2%) | $21.61 | $20.69 | 81.25 K | $325.37 M |
| 11/28/2025 | $20.80 | $21.09 (1.39%) | $21.09 | $20.50 | 35.70 K | $320.65 M |
| 11/26/2025 | $21.07 | $20.91 (-0.76%) | $21.18 | $20.72 | 62.40 K | $317.92 M |
| 11/25/2025 | $20.49 | $21.18 (3.37%) | $21.64 | $20.17 | 56.50 K | $322.02 M |
| 11/24/2025 | $20.42 | $20.42 (0%) | $20.78 | $19.84 | 75.60 K | $310.47 M |
| 11/21/2025 | $19.31 | $20.20 (4.61%) | $20.58 | $19.31 | 63.10 K | $307.12 M |
| 11/20/2025 | $19.26 | $19.21 (-0.26%) | $19.55 | $18.98 | 54.30 K | $292.07 M |
| 11/19/2025 | $19.13 | $19.25 (0.63%) | $19.62 | $18.96 | 70.70 K | $292.68 M |
| 11/18/2025 | $19.72 | $19.30 (-2.13%) | $20.01 | $18.94 | 41.30 K | $293.44 M |
| 11/17/2025 | $19.95 | $19.85 (-0.5%) | $20.20 | $19.70 | 62.30 K | $301.80 M |
| 11/14/2025 | $19.88 | $19.85 (-0.15%) | $20.36 | $19.74 | 105.81 K | $301.80 M |
| 11/13/2025 | $19.85 | $19.85 (0%) | $19.98 | $19.49 | 56.72 K | $301.80 M |
| 11/12/2025 | $19.93 | $19.80 (-0.65%) | $20.21 | $19.51 | 40.20 K | $301.04 M |
| 11/11/2025 | $19.70 | $19.83 (0.66%) | $20.54 | $18.61 | 78.42 K | $301.50 M |
| 11/10/2025 | $18.56 | $19.68 (6.03%) | $20.26 | $18.56 | 91.42 K | $299.21 M |
| 11/07/2025 | $17.46 | $18.00 (3.09%) | $18.72 | $17.40 | 72.16 K | $273.67 M |
| 11/06/2025 | $15.42 | $17.06 (10.64%) | $19.37 | $15.42 | 105.34 K | $259.38 M |
| 11/05/2025 | $14.15 | $14.50 (2.47%) | $14.71 | $14.15 | 23.00 K | $220.07 M |
| 11/04/2025 | $14.21 | $14.20 (-0.07%) | $14.61 | $14.15 | 52.80 K | $215.51 M |
| 11/03/2025 | $14.72 | $14.30 (-2.85%) | $14.72 | $14.30 | 13.10 K | $217.03 M |
| 10/31/2025 | $14.59 | $14.53 (-0.41%) | $14.79 | $14.25 | 27.20 K | $220.52 M |
| 10/30/2025 | $14.66 | $14.70 (0.27%) | $14.90 | $14.62 | 27.15 K | $223.10 M |
| 10/29/2025 | $15.28 | $14.88 (-2.62%) | $15.28 | $14.61 | 34.90 K | $225.83 M |
| 10/28/2025 | $15.35 | $15.33 (-0.13%) | $15.45 | $15.18 | 22.00 K | $232.66 M |
| 10/27/2025 | $15.93 | $15.38 (-3.45%) | $16.05 | $15.29 | 28.31 K | $233.42 M |
| 10/24/2025 | $15.18 | $15.68 (3.29%) | $15.95 | $15.11 | 27.60 K | $237.98 M |
| 10/23/2025 | $15.10 | $15.10 (0%) | $15.41 | $14.33 | 66.14 K | $229.17 M |
| 10/22/2025 | $14.59 | $15.02 (2.95%) | $15.15 | $14.51 | 44.03 K | $227.96 M |
| 10/21/2025 | $14.95 | $14.55 (-2.68%) | $14.95 | $14.26 | 44.20 K | $220.83 M |
| 10/20/2025 | $14.94 | $14.99 (0.33%) | $15.24 | $14.55 | 33.60 K | $227.50 M |
| 10/17/2025 | $14.90 | $14.84 (-0.4%) | $15.20 | $14.49 | 66.02 K | $225.23 M |
| 10/16/2025 | $15.19 | $15.06 (-0.86%) | $15.29 | $14.35 | 53.70 K | $228.57 M |
| 10/15/2025 | $14.62 | $15.06 (3.01%) | $15.32 | $14.48 | 32.82 K | $228.57 M |
| 10/14/2025 | $14.00 | $14.50 (3.57%) | $14.63 | $14.00 | 37.82 K | $220.07 M |
| 10/13/2025 | $14.40 | $14.10 (-2.08%) | $14.59 | $14.06 | 25.21 K | $214.00 M |
| 10/10/2025 | $14.46 | $14.18 (-1.94%) | $14.50 | $13.86 | 29.70 K | $215.21 M |
| 10/09/2025 | $14.67 | $14.40 (-1.84%) | $14.68 | $14.40 | 18.10 K | $218.55 M |
| 10/08/2025 | $14.43 | $14.74 (2.15%) | $14.99 | $14.43 | 23.20 K | $223.71 M |
| 10/07/2025 | $14.60 | $14.36 (-1.64%) | $15.10 | $14.27 | 30.60 K | $217.94 M |
| 10/06/2025 | $15.27 | $14.55 (-4.72%) | $15.35 | $14.52 | 47.00 K | $220.83 M |
| 10/03/2025 | $15.25 | $15.20 (-0.33%) | $15.25 | $14.91 | 23.70 K | $230.69 M |
| 10/02/2025 | $14.90 | $14.99 (0.6%) | $15.24 | $14.49 | 38.15 K | $227.50 M |
| 10/01/2025 | $14.99 | $14.93 (-0.4%) | $15.03 | $14.62 | 29.10 K | $226.59 M |
| 09/30/2025 | $15.00 | $14.97 (-0.2%) | $15.46 | $14.68 | 31.00 K | $227.20 M |
| 09/29/2025 | $15.71 | $15.27 (-2.8%) | $15.88 | $15.09 | 28.30 K | $231.75 M |
| 09/26/2025 | $15.81 | $15.59 (-1.39%) | $15.92 | $15.52 | 17.10 K | $236.61 M |
| 09/25/2025 | $15.80 | $15.65 (-0.95%) | $16.16 | $15.37 | 36.70 K | $237.52 M |
| 09/24/2025 | $16.04 | $15.85 (-1.18%) | $16.06 | $15.82 | 17.20 K | $240.56 M |
| 09/23/2025 | $15.96 | $15.93 (-0.19%) | $16.32 | $15.66 | 41.30 K | $241.77 M |
| 09/22/2025 | $15.12 | $15.69 (3.77%) | $15.90 | $15.12 | 30.42 K | $238.13 M |
| 09/19/2025 | $15.63 | $15.22 (-2.62%) | $15.96 | $15.07 | 86.70 K | $230.99 M |
| 09/18/2025 | $15.39 | $15.64 (1.62%) | $15.82 | $15.25 | 31.10 K | $237.37 M |
| 09/17/2025 | $15.54 | $15.27 (-1.74%) | $16.10 | $15.25 | 30.04 K | $231.75 M |
| 09/16/2025 | $15.51 | $15.41 (-0.64%) | $15.62 | $15.31 | 25.20 K | $233.88 M |
| 09/15/2025 | $15.80 | $15.57 (-1.46%) | $15.83 | $15.44 | 22.95 K | $236.31 M |
| 09/12/2025 | $15.47 | $15.57 (0.65%) | $17.01 | $15.22 | 27.00 K | $236.31 M |
| 09/11/2025 | $15.56 | $16.38 (5.27%) | $16.55 | $15.32 | 36.34 K | $248.60 M |
| 09/10/2025 | $15.76 | $15.43 (-2.09%) | $16.21 | $15.00 | 18.80 K | $234.18 M |
| 09/09/2025 | $16.46 | $15.76 (-4.25%) | $16.47 | $15.76 | 19.72 K | $239.19 M |
| 09/08/2025 | $16.07 | $16.25 (1.12%) | $16.67 | $15.50 | 59.42 K | $246.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
