5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
-53.27%
6 MONTH PERFORMANCE
-30.64%
YEAR-TO-DATE PERFORMANCE
-8.57%
1 YEAR PERFORMANCE
-57.39%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |