5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
+25.74%
3 MONTH PERFORMANCE
+24.82%
6 MONTH PERFORMANCE
-26.04%
YEAR-TO-DATE PERFORMANCE
+31.95%
1 YEAR PERFORMANCE
-30.01%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $20.79 | $22.18 (6.69%) | $22.30 | $20.26 | 147,118 | $335.23 M |
| 03/13/2025 | $20.45 | $21.15 (3.42%) | $21.52 | $19.94 | 119,400 | $319.66 M |
| 03/12/2025 | $21.28 | $20.36 (-4.32%) | $21.90 | $19.96 | 115,333 | $307.72 M |
| 03/11/2025 | $20.67 | $21.21 (2.61%) | $21.35 | $20.34 | 92,307 | $320.57 M |
| 03/10/2025 | $20.00 | $20.50 (2.5%) | $20.96 | $19.97 | 137,000 | $309.84 M |
| 03/07/2025 | $19.44 | $19.89 (2.31%) | $20.18 | $19.28 | 104,300 | $300.62 M |
| 03/06/2025 | $17.90 | $19.27 (7.65%) | $19.30 | $17.90 | 144,700 | $291.25 M |
| 03/05/2025 | $17.49 | $18.13 (3.66%) | $18.83 | $17.27 | 111,129 | $274.02 M |
| 03/04/2025 | $16.56 | $16.98 (2.54%) | $17.40 | $16.31 | 72,502 | $256.64 M |
| 03/03/2025 | $17.30 | $16.66 (-3.7%) | $17.46 | $16.48 | 37,400 | $251.80 M |
| 02/28/2025 | $17.25 | $17.28 (0.17%) | $17.35 | $16.81 | 71,300 | $261.17 M |
| 02/27/2025 | $17.85 | $17.29 (-3.14%) | $17.85 | $17.27 | 41,249 | $261.32 M |
| 02/26/2025 | $17.62 | $17.97 (1.99%) | $18.48 | $17.59 | 51,718 | $271.60 M |
| 02/25/2025 | $17.55 | $17.87 (1.82%) | $18.15 | $17.54 | 48,100 | $270.09 M |
| 02/24/2025 | $18.00 | $17.56 (-2.44%) | $18.46 | $17.56 | 39,631 | $265.40 M |
| 02/21/2025 | $18.04 | $17.88 (-0.89%) | $18.24 | $17.76 | 32,448 | $270.24 M |
| 02/20/2025 | $17.90 | $17.93 (0.17%) | $18.32 | $17.39 | 50,900 | $270.99 M |
| 02/19/2025 | $18.02 | $18.16 (0.78%) | $18.32 | $17.58 | 54,405 | $274.47 M |
| 02/18/2025 | $17.59 | $18.22 (3.58%) | $18.43 | $17.56 | 78,205 | $275.38 M |
| 02/14/2025 | $17.54 | $17.64 (0.57%) | $17.70 | $17.24 | 31,627 | $266.61 M |
| 02/13/2025 | $17.13 | $17.43 (1.75%) | $17.47 | $16.67 | 52,500 | $263.44 M |
| 02/12/2025 | $17.45 | $17.05 (-2.29%) | $17.62 | $16.79 | 70,414 | $257.69 M |
| 02/11/2025 | $16.79 | $17.51 (4.29%) | $17.58 | $16.79 | 79,233 | $264.65 M |
| 02/10/2025 | $15.98 | $16.83 (5.32%) | $16.89 | $15.66 | 68,447 | $254.37 M |
| 02/07/2025 | $15.79 | $15.75 (-0.25%) | $15.79 | $15.19 | 66,223 | $238.05 M |
| 02/06/2025 | $16.03 | $15.77 (-1.62%) | $16.67 | $15.54 | 52,900 | $238.35 M |
| 02/05/2025 | $15.70 | $15.88 (1.15%) | $15.89 | $15.50 | 63,900 | $240.01 M |
| 02/04/2025 | $15.34 | $15.60 (1.69%) | $15.75 | $15.34 | 60,700 | $235.78 M |
| 02/03/2025 | $15.11 | $15.30 (1.26%) | $15.46 | $14.83 | 80,300 | $231.24 M |
| 01/31/2025 | $15.52 | $15.55 (0.19%) | $16.15 | $15.28 | 92,800 | $235.02 M |
| 01/30/2025 | $15.75 | $15.58 (-1.08%) | $16.16 | $15.48 | 87,807 | $235.48 M |
| 01/29/2025 | $15.82 | $15.66 (-1.01%) | $15.82 | $15.37 | 45,826 | $236.69 M |
| 01/28/2025 | $16.23 | $15.82 (-2.53%) | $16.65 | $15.59 | 55,004 | $239.10 M |
| 01/27/2025 | $15.91 | $16.13 (1.38%) | $16.26 | $15.49 | 81,426 | $243.79 M |
| 01/24/2025 | $15.47 | $15.94 (3.04%) | $16.04 | $15.38 | 64,111 | $240.92 M |
| 01/23/2025 | $15.00 | $15.46 (3.07%) | $15.58 | $14.74 | 74,600 | $233.66 M |
| 01/22/2025 | $15.69 | $15.12 (-3.63%) | $15.69 | $15.10 | 48,504 | $228.52 M |
| 01/21/2025 | $15.66 | $15.66 (0%) | $16.00 | $15.41 | 84,931 | $236.69 M |
| 01/17/2025 | $15.15 | $15.32 (1.12%) | $15.53 | $15.12 | 51,021 | $231.55 M |
| 01/16/2025 | $15.40 | $15.09 (-2.01%) | $15.47 | $14.90 | 61,023 | $228.07 M |
| 01/15/2025 | $15.46 | $15.32 (-0.91%) | $15.61 | $14.97 | 52,400 | $231.55 M |
| 01/14/2025 | $15.86 | $15.11 (-4.73%) | $15.86 | $14.85 | 83,541 | $228.37 M |
| 01/13/2025 | $15.07 | $15.70 (4.18%) | $15.87 | $14.97 | 143,026 | $237.29 M |
| 01/10/2025 | $15.99 | $15.25 (-4.63%) | $16.15 | $15.07 | 177,600 | $230.49 M |
| 01/08/2025 | $15.80 | $16.24 (2.78%) | $16.36 | $15.23 | 135,900 | $245.45 M |
| 01/07/2025 | $16.49 | $15.95 (-3.27%) | $16.71 | $15.80 | 99,600 | $241.07 M |
| 01/06/2025 | $16.54 | $16.53 (-0.06%) | $16.85 | $16.04 | 97,300 | $249.83 M |
| 01/03/2025 | $16.64 | $16.44 (-1.2%) | $16.64 | $16.09 | 88,100 | $248.47 M |
| 01/02/2025 | $17.00 | $16.54 (-2.71%) | $17.17 | $16.28 | 107,729 | $249.99 M |
| 12/31/2024 | $16.56 | $16.81 (1.51%) | $16.98 | $16.44 | 81,300 | $254.07 M |
| 12/30/2024 | $16.48 | $16.56 (0.49%) | $16.75 | $16.05 | 99,849 | $250.29 M |
| 12/27/2024 | $16.54 | $16.59 (0.3%) | $16.88 | $16.29 | 81,637 | $250.74 M |
| 12/26/2024 | $16.41 | $16.63 (1.34%) | $16.80 | $16.17 | 55,843 | $251.35 M |
| 12/24/2024 | $16.50 | $16.54 (0.24%) | $17.02 | $16.04 | 45,200 | $249.99 M |
| 12/23/2024 | $16.61 | $16.38 (-1.38%) | $16.85 | $16.32 | 74,349 | $247.57 M |
| 12/20/2024 | $16.59 | $16.68 (0.54%) | $17.39 | $16.26 | 212,300 | $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 |
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.
