-
5 DAY PERFORMANCE
-3.34% -
1 MONTH PERFORMANCE
+18.39% -
3 MONTH PERFORMANCE
+42.55% -
6 MONTH PERFORMANCE
+8.22% -
YEAR-TO-DATE PERFORMANCE
-18.24% -
1 YEAR PERFORMANCE
+2.35%
ATN International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $32.14 | $31.84 (-0.93%) | $32.30 | $31.80 | 51,678 | $485.69 M |
| 10/02/2024 | $32.47 | $32.53 (0.18%) | $32.91 | $32.22 | 54,810 | $496.21 M |
| 10/01/2024 | $32.58 | $32.43 (-0.46%) | $32.58 | $31.52 | 61,506 | $494.69 M |
| 09/30/2024 | $32.65 | $32.34 (-0.95%) | $33.53 | $31.71 | 100,200 | $493.31 M |
| 09/27/2024 | $32.04 | $32.96 (2.87%) | $33.34 | $32.04 | 98,900 | $502.77 M |
| 09/26/2024 | $30.82 | $31.72 (2.92%) | $31.75 | $30.75 | 81,507 | $483.86 M |
| 09/25/2024 | $31.54 | $30.45 (-3.46%) | $31.54 | $30.13 | 59,115 | $464.48 M |
| 09/24/2024 | $30.26 | $31.52 (4.16%) | $31.58 | $30.10 | 90,100 | $480.81 M |
| 09/23/2024 | $30.26 | $30.26 (0%) | $30.83 | $29.93 | 54,137 | $461.59 M |
| 09/20/2024 | $29.58 | $30.22 (2.16%) | $30.45 | $29.53 | 248,500 | $460.98 M |
| 09/19/2024 | $29.56 | $29.95 (1.32%) | $30.03 | $28.76 | 123,736 | $456.86 M |
| 09/18/2024 | $29.41 | $29.22 (-0.65%) | $30.18 | $29.13 | 52,944 | $445.72 M |
| 09/17/2024 | $30.07 | $29.54 (-1.76%) | $30.26 | $29.16 | 46,337 | $450.60 M |
| 09/16/2024 | $29.98 | $29.99 (0.03%) | $30.24 | $29.66 | 60,447 | $457.47 M |
| 09/13/2024 | $29.00 | $29.81 (2.79%) | $29.94 | $28.96 | 87,724 | $454.72 M |
| 09/12/2024 | $27.74 | $28.87 (4.07%) | $28.87 | $27.64 | 63,500 | $440.38 M |
| 09/11/2024 | $27.81 | $27.72 (-0.32%) | $27.81 | $27.28 | 53,400 | $422.84 M |
| 09/10/2024 | $27.21 | $28.06 (3.12%) | $28.19 | $26.84 | 74,636 | $428.03 M |
| 09/09/2024 | $27.55 | $27.23 (-1.16%) | $27.58 | $27.12 | 65,900 | $415.37 M |
| 09/06/2024 | $27.36 | $27.56 (0.73%) | $27.75 | $27.04 | 54,205 | $420.40 M |
| 09/05/2024 | $27.75 | $27.35 (-1.44%) | $27.79 | $27.22 | 49,500 | $417.20 M |
| 09/04/2024 | $27.06 | $27.64 (2.14%) | $27.80 | $27.06 | 50,223 | $421.62 M |
| 09/03/2024 | $26.58 | $26.91 (1.24%) | $26.98 | $26.34 | 66,949 | $410.49 M |
| 08/30/2024 | $26.76 | $26.76 (0%) | $26.78 | $25.76 | 248,700 | $408.20 M |
| 08/29/2024 | $26.62 | $26.87 (0.94%) | $27.04 | $26.25 | 91,801 | $409.87 M |
| 08/28/2024 | $26.59 | $26.45 (-0.53%) | $27.24 | $26.11 | 76,400 | $403.47 M |
| 08/27/2024 | $26.49 | $26.53 (0.15%) | $27.05 | $26.16 | 56,913 | $404.69 M |
| 08/26/2024 | $27.02 | $26.72 (-1.11%) | $27.34 | $26.72 | 39,625 | $407.59 M |
| 08/23/2024 | $25.97 | $26.82 (3.27%) | $26.85 | $25.97 | 48,200 | $409.11 M |
| 08/22/2024 | $26.37 | $25.84 (-2.01%) | $26.37 | $25.62 | 37,400 | $394.16 M |
| 08/21/2024 | $25.92 | $26.22 (1.16%) | $26.34 | $25.49 | 41,800 | $399.96 M |
| 08/20/2024 | $26.05 | $25.95 (-0.38%) | $26.05 | $25.50 | 47,800 | $395.84 M |
| 08/19/2024 | $26.07 | $25.99 (-0.31%) | $26.34 | $25.70 | 43,227 | $396.45 M |
| 08/16/2024 | $25.18 | $25.83 (2.58%) | $25.84 | $24.60 | 74,123 | $394.01 M |
| 08/15/2024 | $25.11 | $25.01 (-0.4%) | $25.43 | $24.86 | 42,442 | $381.50 M |
| 08/14/2024 | $25.12 | $24.68 (-1.75%) | $25.12 | $24.36 | 33,208 | $376.47 M |
| 08/13/2024 | $24.65 | $25.15 (2.03%) | $25.32 | $24.38 | 49,600 | $383.64 M |
| 08/12/2024 | $25.25 | $24.61 (-2.53%) | $25.25 | $24.45 | 49,900 | $375.40 M |
| 08/09/2024 | $25.89 | $25.30 (-2.28%) | $26.34 | $25.09 | 56,307 | $385.93 M |
| 08/08/2024 | $26.15 | $26.03 (-0.46%) | $26.47 | $25.86 | 42,400 | $397.06 M |
| 08/07/2024 | $26.67 | $26.00 (-2.51%) | $26.76 | $25.54 | 79,303 | $396.60 M |
| 08/06/2024 | $25.84 | $26.27 (1.66%) | $26.28 | $25.50 | 53,900 | $400.72 M |
| 08/05/2024 | $26.45 | $25.90 (-2.08%) | $26.65 | $25.55 | 66,500 | $395.08 M |
| 08/02/2024 | $27.49 | $28.22 (2.66%) | $28.49 | $27.49 | 61,500 | $430.47 M |
| 08/01/2024 | $29.49 | $28.49 (-3.39%) | $29.57 | $28.25 | 100,200 | $434.59 M |
| 07/31/2024 | $28.78 | $29.67 (3.09%) | $30.19 | $28.61 | 178,909 | $452.59 M |
| 07/30/2024 | $27.20 | $28.49 (4.74%) | $28.60 | $27.20 | 99,100 | $434.59 M |
| 07/29/2024 | $27.67 | $27.03 (-2.31%) | $27.67 | $26.46 | 73,003 | $412.32 M |
| 07/26/2024 | $26.49 | $27.56 (4.04%) | $27.82 | $26.49 | 114,637 | $420.40 M |
| 07/25/2024 | $24.53 | $26.07 (6.28%) | $27.36 | $24.53 | 148,400 | $397.67 M |
| 07/24/2024 | $22.49 | $23.14 (2.89%) | $23.26 | $22.34 | 85,500 | $352.98 M |
| 07/23/2024 | $22.42 | $22.74 (1.43%) | $23.08 | $22.10 | 64,415 | $346.88 M |
| 07/22/2024 | $22.05 | $22.47 (1.9%) | $22.59 | $21.72 | 59,217 | $342.76 M |
| 07/19/2024 | $22.54 | $22.16 (-1.69%) | $22.64 | $22.13 | 47,100 | $342.08 M |
| 07/18/2024 | $23.08 | $22.47 (-2.64%) | $23.66 | $22.34 | 60,342 | $346.87 M |
| 07/17/2024 | $22.96 | $23.16 (0.87%) | $23.59 | $22.84 | 102,115 | $357.52 M |
| 07/16/2024 | $22.55 | $23.21 (2.93%) | $23.40 | $22.10 | 67,600 | $358.29 M |
| 07/15/2024 | $22.71 | $22.31 (-1.76%) | $22.76 | $22.09 | 79,100 | $344.40 M |
| 07/12/2024 | $22.59 | $22.43 (-0.71%) | $22.87 | $22.19 | 102,323 | $346.25 M |
| 07/11/2024 | $21.32 | $22.42 (5.16%) | $22.55 | $21.32 | 104,600 | $346.10 M |
| 07/10/2024 | $20.50 | $21.02 (2.54%) | $21.37 | $20.50 | 102,500 | $324.49 M |
| 07/09/2024 | $21.48 | $20.48 (-4.66%) | $21.48 | $20.41 | 73,037 | $316.15 M |
| 07/08/2024 | $21.12 | $21.40 (1.33%) | $21.64 | $21.12 | 85,100 | $330.35 M |
| 07/05/2024 | $22.24 | $21.11 (-5.08%) | $22.24 | $21.02 | 107,400 | $325.88 M |
| 07/03/2024 | $23.42 | $22.35 (-4.57%) | $23.42 | $22.31 | 50,200 | $345.02 M |