5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+1.39%
3 MONTH PERFORMANCE
+56.92%
6 MONTH PERFORMANCE
+34.89%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+49.11%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $22.57 | $23.35 (3.46%) | $23.46 | $22.38 | 47.75 K | $355.01 M |
| 01/28/2026 | $23.15 | $22.29 (-3.71%) | $23.59 | $22.12 | 35.70 K | $338.90 M |
| 01/27/2026 | $22.63 | $23.13 (2.21%) | $24.07 | $22.44 | 83.50 K | $351.67 M |
| 01/26/2026 | $22.78 | $22.60 (-0.79%) | $23.22 | $21.93 | 58.61 K | $343.61 M |
| 01/23/2026 | $23.34 | $22.78 (-2.4%) | $23.61 | $22.31 | 34.71 K | $346.35 M |
| 01/22/2026 | $22.98 | $23.47 (2.13%) | $23.68 | $22.98 | 36.10 K | $356.84 M |
| 01/21/2026 | $22.41 | $22.94 (2.37%) | $22.99 | $22.33 | 31.90 K | $348.78 M |
| 01/20/2026 | $22.53 | $21.93 (-2.66%) | $22.54 | $21.87 | 29.00 K | $333.42 M |
| 01/16/2026 | $22.13 | $22.53 (1.81%) | $22.65 | $21.44 | 58.50 K | $342.55 M |
| 01/15/2026 | $21.77 | $22.13 (1.65%) | $22.45 | $21.69 | 57.20 K | $336.46 M |
| 01/14/2026 | $21.23 | $21.80 (2.68%) | $22.00 | $21.05 | 62.81 K | $331.45 M |
| 01/13/2026 | $22.11 | $21.05 (-4.79%) | $22.28 | $20.83 | 79.04 K | $320.04 M |
| 01/12/2026 | $21.82 | $22.07 (1.15%) | $22.15 | $21.56 | 54.93 K | $335.55 M |
| 01/09/2026 | $22.24 | $21.98 (-1.17%) | $22.31 | $21.89 | 26.70 K | $334.18 M |
| 01/08/2026 | $22.07 | $22.30 (1.04%) | $22.42 | $21.80 | 28.34 K | $339.05 M |
| 01/07/2026 | $22.83 | $21.99 (-3.68%) | $22.83 | $21.92 | 30.10 K | $334.34 M |
| 01/06/2026 | $22.92 | $22.90 (-0.09%) | $23.22 | $22.50 | 38.33 K | $348.17 M |
| 01/05/2026 | $22.14 | $23.06 (4.16%) | $23.22 | $22.14 | 46.43 K | $350.60 M |
| 01/02/2026 | $22.68 | $22.22 (-2.03%) | $22.73 | $22.00 | 39.20 K | $337.83 M |
| 12/31/2025 | $23.27 | $22.80 (-2.02%) | $23.49 | $22.60 | 30.90 K | $346.65 M |
| 12/30/2025 | $22.94 | $23.47 (2.31%) | $23.76 | $22.50 | 53.65 K | $356.84 M |
| 12/29/2025 | $22.18 | $23.03 (3.83%) | $23.08 | $22.18 | 62.60 K | $350.15 M |
| 12/26/2025 | $22.45 | $22.13 (-1.43%) | $22.51 | $21.93 | 22.00 K | $336.46 M |
| 12/24/2025 | $22.23 | $22.40 (0.76%) | $22.70 | $22.17 | 16.50 K | $340.57 M |
| 12/23/2025 | $22.39 | $22.23 (-0.71%) | $22.40 | $22.00 | 37.60 K | $337.98 M |
| 12/22/2025 | $22.25 | $22.42 (0.76%) | $22.74 | $22.06 | 49.50 K | $340.87 M |
| 12/19/2025 | $22.86 | $22.23 (-2.76%) | $22.99 | $22.17 | 110.90 K | $337.98 M |
| 12/18/2025 | $22.52 | $22.88 (1.6%) | $22.90 | $22.32 | 79.00 K | $347.87 M |
| 12/17/2025 | $22.50 | $22.38 (-0.53%) | $22.70 | $22.07 | 50.40 K | $340.27 M |
| 12/16/2025 | $22.36 | $22.40 (0.18%) | $22.62 | $22.00 | 49.52 K | $340.57 M |
| 12/15/2025 | $22.01 | $22.23 (1%) | $22.61 | $21.98 | 78.80 K | $337.98 M |
| 12/12/2025 | $21.96 | $21.85 (-0.5%) | $22.08 | $21.57 | 55.50 K | $332.21 M |
| 12/11/2025 | $21.53 | $21.65 (0.56%) | $21.98 | $21.41 | 75.90 K | $329.17 M |
| 12/10/2025 | $21.02 | $21.41 (1.86%) | $21.68 | $20.88 | 86.53 K | $325.52 M |
| 12/09/2025 | $21.60 | $20.98 (-2.87%) | $21.79 | $20.69 | 57.85 K | $318.98 M |
| 12/08/2025 | $21.41 | $21.65 (1.12%) | $21.99 | $21.32 | 43.70 K | $329.17 M |
| 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 |
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.
