5 DAY PERFORMANCE
+6.48%
1 MONTH PERFORMANCE
+14.35%
3 MONTH PERFORMANCE
+7.21%
6 MONTH PERFORMANCE
+17.50%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
-19.06%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $18.71 | $18.73 (0.11%) | $18.91 | $18.45 | 16.64 K | $283.40 M |
| 07/22/2025 | $18.26 | $18.46 (1.1%) | $18.55 | $18.06 | 43.90 K | $279.32 M |
| 07/21/2025 | $17.60 | $17.92 (1.82%) | $18.08 | $17.54 | 35.70 K | $271.15 M |
| 07/18/2025 | $18.10 | $17.59 (-2.82%) | $18.30 | $17.49 | 37.80 K | $266.15 M |
| 07/17/2025 | $17.63 | $17.97 (1.93%) | $18.38 | $17.41 | 64.15 K | $271.90 M |
| 07/16/2025 | $17.90 | $17.61 (-1.62%) | $17.91 | $17.40 | 78.30 K | $266.46 M |
| 07/15/2025 | $17.88 | $17.82 (-0.34%) | $18.26 | $17.80 | 78.90 K | $269.63 M |
| 07/14/2025 | $18.12 | $17.83 (-1.6%) | $18.18 | $17.67 | 38.21 K | $269.79 M |
| 07/11/2025 | $18.59 | $18.11 (-2.58%) | $18.59 | $17.91 | 28.61 K | $274.02 M |
| 07/10/2025 | $18.57 | $18.72 (0.81%) | $18.83 | $18.41 | 35.53 K | $283.25 M |
| 07/09/2025 | $18.31 | $18.58 (1.47%) | $18.73 | $18.20 | 51.70 K | $281.13 M |
| 07/08/2025 | $17.31 | $18.30 (5.72%) | $18.44 | $17.29 | 56.30 K | $276.90 M |
| 07/07/2025 | $17.31 | $17.29 (-0.12%) | $17.57 | $17.02 | 70.61 K | $261.61 M |
| 07/03/2025 | $17.22 | $17.48 (1.51%) | $17.48 | $17.13 | 17.70 K | $264.49 M |
| 07/02/2025 | $16.97 | $17.18 (1.24%) | $17.22 | $16.26 | 62.50 K | $259.95 M |
| 07/01/2025 | $16.26 | $16.89 (3.87%) | $17.18 | $16.21 | 39.75 K | $255.56 M |
| 06/30/2025 | $16.26 | $16.25 (-0.06%) | $16.45 | $15.79 | 66.50 K | $245.88 M |
| 06/27/2025 | $16.37 | $16.51 (0.86%) | $16.66 | $16.13 | 90.10 K | $249.81 M |
| 06/26/2025 | $16.26 | $16.10 (-0.98%) | $16.52 | $15.89 | 44.41 K | $243.61 M |
| 06/25/2025 | $16.40 | $16.14 (-1.59%) | $16.40 | $16.06 | 31.40 K | $244.21 M |
| 06/24/2025 | $16.60 | $16.38 (-1.33%) | $16.66 | $16.29 | 47.40 K | $247.85 M |
| 06/23/2025 | $15.20 | $16.40 (7.89%) | $16.41 | $15.20 | 59.80 K | $248.15 M |
| 06/20/2025 | $15.53 | $15.26 (-1.74%) | $15.53 | $15.14 | 78.30 K | $230.90 M |
| 06/18/2025 | $15.29 | $15.43 (0.92%) | $15.75 | $15.29 | 43.70 K | $233.47 M |
| 06/17/2025 | $15.85 | $15.36 (-3.09%) | $15.85 | $15.22 | 50.00 K | $232.41 M |
| 06/16/2025 | $15.84 | $15.82 (-0.13%) | $16.11 | $15.66 | 47.50 K | $239.37 M |
| 06/13/2025 | $16.10 | $15.73 (-2.3%) | $16.10 | $15.66 | 36.04 K | $238.01 M |
| 06/12/2025 | $16.26 | $16.26 (0%) | $16.40 | $15.84 | 43.20 K | $246.03 M |
| 06/11/2025 | $16.33 | $16.28 (-0.31%) | $16.39 | $16.16 | 38.82 K | $246.33 M |
| 06/10/2025 | $16.18 | $16.17 (-0.06%) | $16.39 | $16.05 | 33.00 K | $244.67 M |
| 06/09/2025 | $16.00 | $16.03 (0.19%) | $16.31 | $15.68 | 44.60 K | $242.55 M |
| 06/06/2025 | $15.89 | $15.92 (0.19%) | $16.03 | $15.54 | 38.92 K | $240.89 M |
| 06/05/2025 | $15.35 | $15.77 (2.74%) | $15.83 | $15.26 | 60.70 K | $238.62 M |
| 06/04/2025 | $15.22 | $15.35 (0.85%) | $15.50 | $15.00 | 39.20 K | $232.26 M |
| 06/03/2025 | $14.85 | $15.17 (2.15%) | $15.30 | $14.82 | 42.92 K | $229.54 M |
| 06/02/2025 | $14.29 | $14.84 (3.85%) | $15.36 | $14.25 | 66.90 K | $224.54 M |
| 05/30/2025 | $14.36 | $14.21 (-1.04%) | $14.38 | $13.76 | 66.72 K | $215.01 M |
| 05/29/2025 | $14.36 | $14.45 (0.63%) | $14.46 | $14.13 | 20.34 K | $218.64 M |
| 05/28/2025 | $14.56 | $14.37 (-1.3%) | $14.79 | $14.27 | 29.40 K | $217.43 M |
| 05/27/2025 | $14.04 | $14.61 (4.06%) | $14.65 | $14.00 | 41.44 K | $221.06 M |
| 05/23/2025 | $14.10 | $14.04 (-0.43%) | $14.18 | $13.80 | 42.40 K | $212.44 M |
| 05/22/2025 | $14.09 | $14.25 (1.14%) | $14.49 | $14.09 | 49.35 K | $215.62 M |
| 05/21/2025 | $14.50 | $14.23 (-1.86%) | $14.57 | $13.79 | 62.20 K | $215.31 M |
| 05/20/2025 | $14.27 | $14.61 (2.38%) | $14.86 | $14.03 | 41.55 K | $221.06 M |
| 05/19/2025 | $14.47 | $14.33 (-0.97%) | $14.47 | $14.24 | 31.20 K | $216.83 M |
| 05/16/2025 | $14.55 | $14.58 (0.21%) | $14.80 | $14.30 | 61.63 K | $220.61 M |
| 05/15/2025 | $14.58 | $14.69 (0.75%) | $14.92 | $14.51 | 70.33 K | $222.27 M |
| 05/14/2025 | $14.80 | $14.45 (-2.36%) | $14.84 | $14.09 | 78.90 K | $218.64 M |
| 05/13/2025 | $15.67 | $14.85 (-5.23%) | $15.68 | $14.83 | 37.02 K | $224.70 M |
| 05/12/2025 | $15.97 | $15.29 (-4.26%) | $16.11 | $15.20 | 62.04 K | $231.35 M |
| 05/09/2025 | $15.42 | $15.66 (1.56%) | $16.03 | $15.37 | 54.71 K | $236.95 M |
| 05/08/2025 | $16.27 | $15.56 (-4.36%) | $16.70 | $15.56 | 48.52 K | $235.44 M |
| 05/07/2025 | $16.68 | $16.25 (-2.58%) | $16.80 | $16.09 | 64.70 K | $245.88 M |
| 05/06/2025 | $15.93 | $16.57 (4.02%) | $16.74 | $15.90 | 36.50 K | $250.72 M |
| 05/05/2025 | $15.82 | $16.12 (1.9%) | $16.25 | $15.40 | 85.95 K | $243.91 M |
| 05/02/2025 | $15.22 | $16.04 (5.39%) | $16.20 | $14.95 | 71.14 K | $242.70 M |
| 05/01/2025 | $17.04 | $14.97 (-12.15%) | $17.39 | $14.63 | 110.50 K | $226.51 M |
| 04/30/2025 | $18.09 | $17.69 (-2.21%) | $18.09 | $17.37 | 61.90 K | $267.67 M |
| 04/29/2025 | $17.92 | $18.31 (2.18%) | $18.35 | $17.61 | 70.80 K | $277.05 M |
| 04/28/2025 | $17.26 | $17.89 (3.65%) | $17.92 | $17.26 | 46.10 K | $270.69 M |
| 04/25/2025 | $17.33 | $17.30 (-0.17%) | $17.35 | $16.83 | 47.50 K | $261.47 M |
| 04/24/2025 | $17.43 | $17.47 (0.23%) | $17.78 | $17.08 | 65.94 K | $264.04 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.
