5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-12.73%
3 MONTH PERFORMANCE
+13.76%
6 MONTH PERFORMANCE
-13.92%
YEAR-TO-DATE PERFORMANCE
+5.23%
1 YEAR PERFORMANCE
-12.25%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $18.09 | $17.69 (-2.21%) | $18.09 | $17.37 | 58,618 | $267.37 M |
| 04/29/2025 | $17.92 | $18.31 (2.18%) | $18.35 | $17.61 | 70,801 | $276.74 M |
| 04/28/2025 | $17.26 | $17.89 (3.65%) | $17.92 | $17.26 | 46,100 | $270.39 M |
| 04/25/2025 | $17.33 | $17.30 (-0.17%) | $17.35 | $16.83 | 47,500 | $261.47 M |
| 04/24/2025 | $17.43 | $17.47 (0.23%) | $17.78 | $17.08 | 65,943 | $264.04 M |
| 04/23/2025 | $17.74 | $17.25 (-2.76%) | $18.10 | $17.17 | 47,031 | $260.72 M |
| 04/22/2025 | $17.52 | $17.53 (0.06%) | $17.80 | $17.36 | 42,513 | $264.95 M |
| 04/21/2025 | $17.58 | $17.51 (-0.4%) | $17.90 | $17.37 | 40,900 | $264.65 M |
| 04/17/2025 | $17.90 | $17.69 (-1.17%) | $18.13 | $17.55 | 39,040 | $267.37 M |
| 04/16/2025 | $18.23 | $17.59 (-3.51%) | $18.23 | $17.41 | 43,003 | $265.86 M |
| 04/15/2025 | $17.63 | $17.83 (1.13%) | $18.32 | $17.59 | 101,700 | $269.48 M |
| 04/14/2025 | $17.54 | $17.70 (0.91%) | $18.10 | $17.25 | 48,067 | $267.52 M |
| 04/11/2025 | $17.31 | $17.36 (0.29%) | $17.62 | $16.83 | 54,700 | $262.38 M |
| 04/10/2025 | $17.39 | $17.25 (-0.81%) | $17.77 | $16.83 | 45,400 | $260.72 M |
| 04/09/2025 | $17.20 | $17.83 (3.66%) | $18.58 | $16.99 | 78,500 | $269.48 M |
| 04/08/2025 | $18.24 | $17.56 (-3.73%) | $18.57 | $17.27 | 65,837 | $265.40 M |
| 04/07/2025 | $17.92 | $17.84 (-0.45%) | $19.31 | $17.54 | 66,000 | $269.63 M |
| 04/04/2025 | $18.87 | $18.61 (-1.38%) | $19.64 | $18.06 | 87,200 | $281.27 M |
| 04/03/2025 | $19.59 | $19.41 (-0.92%) | $20.63 | $19.17 | 49,400 | $293.36 M |
| 04/02/2025 | $19.90 | $20.20 (1.51%) | $20.54 | $19.65 | 59,200 | $305.30 M |
| 04/01/2025 | $20.21 | $20.27 (0.3%) | $20.73 | $20.02 | 42,125 | $306.36 M |
| 03/31/2025 | $20.89 | $20.31 (-2.78%) | $21.37 | $20.25 | 76,045 | $306.97 M |
| 03/28/2025 | $21.89 | $21.24 (-2.97%) | $21.95 | $21.09 | 50,100 | $321.02 M |
| 03/27/2025 | $21.24 | $21.93 (3.25%) | $22.23 | $20.94 | 48,000 | $331.45 M |
| 03/26/2025 | $21.00 | $21.12 (0.57%) | $21.59 | $21.00 | 49,737 | $319.21 M |
| 03/25/2025 | $21.74 | $20.91 (-3.82%) | $22.28 | $20.89 | 70,600 | $316.03 M |
| 03/24/2025 | $22.79 | $21.76 (-4.52%) | $23.10 | $21.48 | 88,212 | $328.88 M |
| 03/21/2025 | $22.24 | $22.79 (2.47%) | $22.88 | $22.14 | 196,200 | $344.45 M |
| 03/20/2025 | $22.08 | $21.89 (-0.86%) | $22.32 | $21.82 | 48,800 | $330.85 M |
| 03/19/2025 | $22.68 | $22.39 (-1.28%) | $22.90 | $21.74 | 50,427 | $338.40 M |
| 03/18/2025 | $23.06 | $22.68 (-1.65%) | $23.06 | $22.15 | 79,342 | $342.79 M |
| 03/17/2025 | $22.59 | $23.13 (2.39%) | $23.60 | $22.21 | 133,118 | $349.59 M |
| 03/14/2025 | $20.79 | $22.18 (6.69%) | $22.30 | $20.26 | 147,478 | $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 |
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.
