ATN International Inc (ATNI) Historical Stock Data
21.85 ↑0.20 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATNI is up 0.89% a day on average. There have been 17 days where ATN International Inc closed green and 13 days where ATNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 21.96 | 21.85 | ↓$0.11 (-0.50%) | 21.57 | 22.08 | 55.47K |
| 2025-12-11 | 21.53 | 21.65 | ↑$0.12 (0.56%) | 21.41 | 21.98 | 75.87K |
| 2025-12-10 | 21.02 | 21.41 | ↑$0.39 (1.86%) | 20.88 | 21.68 | 86.53K |
| 2025-12-09 | 21.60 | 20.98 | ↓$0.62 (-2.87%) | 20.69 | 21.79 | 57.85K |
| 2025-12-08 | 21.41 | 21.65 | ↑$0.24 (1.12%) | 21.32 | 21.99 | 43.65K |
| 2025-12-05 | 21.55 | 21.41 | ↓$0.14 (-0.65%) | 21.05 | 21.55 | 34.56K |
| 2025-12-04 | 21.47 | 21.53 | ↑$0.06 (0.28%) | 21.18 | 21.78 | 40.22K |
| 2025-12-03 | 21.71 | 21.61 | ↓$0.10 (-0.46%) | 21.47 | 22.36 | 37K |
| 2025-12-02 | 21.60 | 21.68 | ↑$0.08 (0.37%) | 21.42 | 21.95 | 58.49K |
| 2025-12-01 | 20.98 | 21.40 | ↑$0.42 (2.00%) | 20.69 | 21.61 | 81.25K |
| 2025-11-28 | 20.80 | 21.09 | ↑$0.29 (1.39%) | 20.50 | 21.09 | 35.69K |
| 2025-11-26 | 21.07 | 20.91 | ↓$0.16 (-0.76%) | 20.72 | 21.18 | 62.39K |
| 2025-11-25 | 20.49 | 21.18 | ↑$0.69 (3.37%) | 20.17 | 21.64 | 56.48K |
| 2025-11-24 | 20.42 | 20.42 | ↑$0.00 (0.00%) | 19.84 | 20.78 | 75.60K |
| 2025-11-21 | 19.31 | 20.20 | ↑$0.89 (4.61%) | 19.31 | 20.58 | 63.07K |
| 2025-11-20 | 19.26 | 19.21 | ↓$0.05 (-0.26%) | 18.98 | 19.55 | 54.26K |
| 2025-11-19 | 19.13 | 19.25 | ↑$0.12 (0.63%) | 18.96 | 19.62 | 70.65K |
| 2025-11-18 | 19.72 | 19.30 | ↓$0.42 (-2.13%) | 18.94 | 20.01 | 41.29K |
| 2025-11-17 | 19.95 | 19.85 | ↓$0.10 (-0.50%) | 19.70 | 20.20 | 62.25K |
| 2025-11-14 | 19.88 | 19.85 | ↓$0.03 (-0.15%) | 19.74 | 20.36 | 105.81K |
| 2025-11-13 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.49 | 19.98 | 56.72K |
| 2025-11-12 | 19.93 | 19.80 | ↓$0.13 (-0.65%) | 19.51 | 20.21 | 40.18K |
| 2025-11-11 | 19.70 | 19.83 | ↑$0.13 (0.66%) | 18.61 | 20.54 | 78.42K |
| 2025-11-10 | 18.56 | 19.68 | ↑$1.12 (6.03%) | 18.56 | 20.26 | 91.42K |
| 2025-11-07 | 17.46 | 18.00 | ↑$0.54 (3.09%) | 17.40 | 18.72 | 72.16K |
| 2025-11-06 | 15.42 | 17.06 | ↑$1.64 (10.64%) | 15.42 | 19.37 | 105.34K |
| 2025-11-05 | 14.15 | 14.50 | ↑$0.35 (2.47%) | 14.15 | 14.71 | 22.98K |
| 2025-11-04 | 14.21 | 14.20 | ↓$0.01 (-0.07%) | 14.15 | 14.61 | 52.80K |
| 2025-11-03 | 14.72 | 14.30 | ↓$0.41 (-2.82%) | 14.30 | 14.72 | 13.10K |
| 2025-10-31 | 14.59 | 14.53 | ↓$0.06 (-0.41%) | 14.25 | 14.79 | 27.15K |
Create an account or log in to view more rows.
$ATNI unstoppable up wow
$ATNI wtf is going on?
$ATNI LETS GOOOOOOOO!!!!!!!
$ATNI run it!
$ATNI last chance to load imo
$ATNI we just getting started
$ATNI this board is on fire
$ATNI my put options are fine
$ATNI is it Monday yet???
$ATNI Momentum is building...