5 DAY PERFORMANCE
-5.97%
1 MONTH PERFORMANCE
-17.68%
3 MONTH PERFORMANCE
-44.71%
6 MONTH PERFORMANCE
-23.84%
YEAR-TO-DATE PERFORMANCE
-57.12%
1 YEAR PERFORMANCE
-54.46%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $16.59 | $16.68 (0.54%) | $17.39 | $16.26 | 212,263 | $252.10 M |
| 12/19/2024 | $17.00 | $16.70 (-1.76%) | $17.24 | $16.26 | 192,826 | $252.40 M |
| 12/18/2024 | $17.46 | $16.91 (-3.15%) | $17.94 | $16.83 | 114,700 | $255.58 M |
| 12/17/2024 | $17.59 | $17.49 (-0.57%) | $18.02 | $17.39 | 88,512 | $264.34 M |
| 12/16/2024 | $17.87 | $17.77 (-0.56%) | $18.06 | $17.70 | 77,400 | $268.58 M |
| 12/13/2024 | $17.99 | $17.94 (-0.28%) | $18.01 | $17.31 | 75,000 | $271.15 M |
| 12/12/2024 | $18.19 | $18.03 (-0.88%) | $18.25 | $17.73 | 53,649 | $272.51 M |
| 12/11/2024 | $18.15 | $18.24 (0.5%) | $18.48 | $17.78 | 137,800 | $275.68 M |
| 12/10/2024 | $18.11 | $17.95 (-0.88%) | $18.18 | $17.80 | 124,427 | $271.30 M |
| 12/09/2024 | $18.89 | $18.18 (-3.76%) | $19.11 | $18.12 | 105,345 | $274.77 M |
| 12/06/2024 | $19.10 | $18.79 (-1.62%) | $19.47 | $18.72 | 113,713 | $283.99 M |
| 12/05/2024 | $19.45 | $19.23 (-1.13%) | $19.45 | $18.66 | 88,527 | $290.64 M |
| 12/04/2024 | $19.93 | $19.37 (-2.81%) | $20.13 | $19.23 | 87,600 | $292.76 M |
| 12/03/2024 | $20.13 | $19.89 (-1.19%) | $20.13 | $19.66 | 64,000 | $300.62 M |
| 12/02/2024 | $19.73 | $20.05 (1.62%) | $20.24 | $19.45 | 65,109 | $303.04 M |
| 11/29/2024 | $20.25 | $19.78 (-2.32%) | $20.44 | $19.70 | 38,200 | $298.95 M |
| 11/27/2024 | $19.97 | $20.18 (1.05%) | $20.71 | $19.95 | 72,828 | $305.00 M |
| 11/26/2024 | $19.71 | $19.74 (0.15%) | $19.83 | $19.34 | 61,204 | $298.35 M |
| 11/25/2024 | $20.45 | $19.86 (-2.89%) | $20.91 | $19.03 | 113,235 | $300.16 M |
| 11/22/2024 | $20.30 | $20.28 (-0.1%) | $20.75 | $20.10 | 51,201 | $306.51 M |
| 11/21/2024 | $20.16 | $20.30 (0.69%) | $20.78 | $19.73 | 141,120 | $306.81 M |
| 11/20/2024 | $19.40 | $20.00 (3.09%) | $20.40 | $19.40 | 102,400 | $302.28 M |
| 11/19/2024 | $19.11 | $19.24 (0.68%) | $19.33 | $18.70 | 70,802 | $290.79 M |
| 11/18/2024 | $19.32 | $19.27 (-0.26%) | $19.52 | $18.99 | 65,803 | $291.25 M |
| 11/15/2024 | $19.57 | $19.36 (-1.07%) | $19.57 | $19.21 | 75,020 | $292.61 M |
| 11/14/2024 | $19.75 | $19.34 (-2.08%) | $19.75 | $19.20 | 85,534 | $292.30 M |
| 11/13/2024 | $20.16 | $19.60 (-2.78%) | $20.74 | $19.51 | 113,900 | $296.23 M |
| 11/12/2024 | $22.07 | $20.14 (-8.74%) | $22.07 | $20.14 | 73,500 | $304.40 M |
| 11/11/2024 | $21.90 | $22.25 (1.6%) | $22.55 | $21.77 | 96,205 | $336.29 M |
| 11/08/2024 | $21.56 | $21.85 (1.35%) | $22.10 | $21.46 | 89,100 | $333.61 M |
| 11/07/2024 | $22.48 | $21.51 (-4.31%) | $22.67 | $20.90 | 121,500 | $328.41 M |
| 11/06/2024 | $20.62 | $22.61 (9.65%) | $23.11 | $20.30 | 211,644 | $345.21 M |
| 11/05/2024 | $19.82 | $19.76 (-0.3%) | $20.07 | $19.48 | 102,717 | $301.70 M |
| 11/04/2024 | $20.71 | $19.92 (-3.81%) | $21.65 | $19.91 | 156,542 | $304.14 M |
| 11/01/2024 | $21.35 | $20.55 (-3.75%) | $21.49 | $20.32 | 103,347 | $313.76 M |
| 10/31/2024 | $22.77 | $20.96 (-7.95%) | $22.77 | $20.85 | 128,100 | $320.02 M |
| 10/30/2024 | $24.85 | $22.87 (-7.97%) | $28.09 | $22.60 | 96,419 | $349.18 M |
| 10/29/2024 | $31.23 | $31.55 (1.02%) | $31.66 | $31.23 | 28,600 | $481.71 M |
| 10/28/2024 | $31.21 | $31.63 (1.35%) | $31.83 | $31.21 | 29,745 | $482.93 M |
| 10/25/2024 | $31.62 | $31.04 (-1.83%) | $31.90 | $30.96 | 42,100 | $473.48 M |
| 10/24/2024 | $31.97 | $31.54 (-1.35%) | $32.44 | $31.10 | 52,924 | $481.11 M |
| 10/23/2024 | $31.16 | $31.65 (1.57%) | $31.76 | $31.16 | 32,603 | $482.79 M |
| 10/22/2024 | $31.63 | $31.45 (-0.57%) | $31.67 | $31.17 | 34,100 | $479.74 M |
| 10/21/2024 | $32.84 | $31.89 (-2.89%) | $32.99 | $31.82 | 42,301 | $486.45 M |
| 10/18/2024 | $33.50 | $32.89 (-1.82%) | $33.72 | $32.85 | 36,400 | $501.70 M |
| 10/17/2024 | $32.94 | $33.48 (1.64%) | $33.52 | $32.89 | 57,600 | $510.70 M |
| 10/16/2024 | $32.72 | $32.90 (0.55%) | $33.16 | $32.72 | 38,506 | $501.86 M |
| 10/15/2024 | $32.09 | $32.44 (1.09%) | $33.07 | $32.09 | 52,624 | $494.84 M |
| 10/14/2024 | $32.35 | $32.00 (-1.08%) | $32.35 | $31.93 | 24,100 | $488.13 M |
| 10/11/2024 | $32.43 | $32.45 (0.06%) | $32.67 | $32.13 | 31,300 | $494.99 M |
| 10/10/2024 | $31.99 | $32.43 (1.38%) | $32.48 | $31.87 | 44,703 | $494.69 M |
| 10/09/2024 | $32.13 | $32.27 (0.44%) | $32.50 | $32.10 | 40,327 | $492.25 M |
| 10/08/2024 | $31.91 | $32.09 (0.56%) | $32.22 | $31.57 | 51,300 | $489.50 M |
| 10/07/2024 | $32.17 | $31.92 (-0.78%) | $32.26 | $31.41 | 54,800 | $486.91 M |
| 10/04/2024 | $32.17 | $32.20 (0.09%) | $32.50 | $32.07 | 42,920 | $491.18 M |
| 10/03/2024 | $32.14 | $31.83 (-0.96%) | $32.30 | $31.81 | 53,031 | $485.53 M |
| 10/02/2024 | $32.47 | $32.53 (0.18%) | $32.91 | $32.22 | 54,810 | $496.21 M |
| 10/01/2024 | $32.58 | $32.43 (-0.46%) | $32.58 | $31.52 | 61,506 | $494.69 M |
| 09/30/2024 | $32.65 | $32.34 (-0.95%) | $33.53 | $31.71 | 100,200 | $493.31 M |
| 09/27/2024 | $32.04 | $32.96 (2.87%) | $33.34 | $32.04 | 98,900 | $502.77 M |
| 09/26/2024 | $30.82 | $31.72 (2.92%) | $31.75 | $30.75 | 81,507 | $483.86 M |
| 09/25/2024 | $31.54 | $30.45 (-3.46%) | $31.54 | $30.13 | 59,115 | $464.48 M |
| 09/24/2024 | $30.26 | $31.52 (4.16%) | $31.58 | $30.10 | 90,100 | $480.81 M |
| 09/23/2024 | $30.26 | $30.26 (0%) | $30.83 | $29.93 | 54,137 | $461.59 M |