ATN International Inc (ATNI) Historical Stock Data
28.07 ↓0.25 (-0.88%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATNI is down -0.59% a day on average. There have been 13 days where ATN International Inc closed green and 17 days where ATNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 28.49 | 28.07 | ↓$0.42 (-1.47%) | 27.97 | 28.53 | 69.08K |
| 2024-04-19 | 27.20 | 28.32 | ↑$1.12 (4.12%) | 27.20 | 28.40 | 69.65K |
| 2024-04-18 | 27.19 | 27.34 | ↑$0.15 (0.55%) | 27.19 | 28.10 | 64.83K |
| 2024-04-17 | 26.90 | 27.17 | ↑$0.27 (1.00%) | 26.85 | 27.68 | 63.74K |
| 2024-04-16 | 27.57 | 26.90 | ↓$0.67 (-2.43%) | 26.85 | 27.57 | 61.41K |
| 2024-04-15 | 27.33 | 27.62 | ↑$0.29 (1.06%) | 26.97 | 27.69 | 70.17K |
| 2024-04-12 | 27.86 | 27.33 | ↓$0.53 (-1.90%) | 27.15 | 28.08 | 51.54K |
| 2024-04-11 | 27.59 | 27.93 | ↑$0.34 (1.23%) | 27.33 | 28.11 | 60.91K |
| 2024-04-10 | 28.06 | 27.31 | ↓$0.75 (-2.67%) | 26.68 | 28.09 | 68.55K |
| 2024-04-09 | 28.18 | 28.47 | ↑$0.29 (1.03%) | 28.18 | 28.68 | 45.80K |
| 2024-04-08 | 28.44 | 28.03 | ↓$0.41 (-1.44%) | 27.97 | 28.73 | 68.49K |
| 2024-04-05 | 28.72 | 28.30 | ↓$0.42 (-1.46%) | 28.30 | 28.86 | 35.73K |
| 2024-04-04 | 29.87 | 28.94 | ↓$0.93 (-3.11%) | 28.94 | 30.15 | 51.97K |
| 2024-04-03 | 28.60 | 29.44 | ↑$0.84 (2.94%) | 28.60 | 29.63 | 62.35K |
| 2024-04-02 | 30.07 | 28.89 | ↓$1.18 (-3.92%) | 28.74 | 30.07 | 102.11K |
| 2024-04-01 | 31.64 | 30.27 | ↓$1.37 (-4.33%) | 30.26 | 31.64 | 44.75K |
| 2024-03-28 | 31.52 | 31.51 | ↓$0.02 (-0.05%) | 31.20 | 31.82 | 61.32K |
| 2024-03-27 | 31.07 | 31.27 | ↑$0.20 (0.64%) | 30.82 | 31.42 | 40.63K |
| 2024-03-26 | 30.11 | 30.92 | ↑$0.81 (2.69%) | 30.11 | 31.00 | 67.96K |
| 2024-03-25 | 30.73 | 30.21 | ↓$0.52 (-1.69%) | 30.04 | 31.17 | 86.78K |
| 2024-03-22 | 31.81 | 30.52 | ↓$1.29 (-4.06%) | 30.38 | 31.81 | 109.80K |
| 2024-03-21 | 31.99 | 31.71 | ↓$0.28 (-0.88%) | 31.57 | 32.09 | 78.40K |
| 2024-03-20 | 30.83 | 31.66 | ↑$0.83 (2.69%) | 30.56 | 31.75 | 73.57K |
| 2024-03-19 | 30.59 | 30.73 | ↑$0.14 (0.46%) | 30.52 | 31.28 | 122.38K |
| 2024-03-18 | 31.81 | 30.63 | ↓$1.18 (-3.71%) | 30.46 | 31.81 | 146.08K |
| 2024-03-15 | 31.02 | 31.69 | ↑$0.67 (2.16%) | 31.02 | 32.09 | 215.58K |
| 2024-03-14 | 31.94 | 31.10 | ↓$0.84 (-2.63%) | 30.50 | 31.94 | 141.95K |
| 2024-03-13 | 32.46 | 32.10 | ↓$0.36 (-1.11%) | 31.96 | 32.71 | 102.65K |
| 2024-03-12 | 33.06 | 32.55 | ↓$0.51 (-1.54%) | 32.29 | 33.06 | 47.14K |
| 2024-03-11 | 32.97 | 32.99 | ↑$0.02 (0.06%) | 32.47 | 33.35 | 48.51K |
Create an account or log in to view more rows.
$ATNI we need to get moving
$ATNI still bullish
$ATNI Games being played here.
$ATNI we need one good push to moon this.
$ATNI just added more
$ATNI Slapping that ask today
$ATNI Hold on to your Butts.
$ATNI Buy the dip
$ATNI Algorithms are playing games
$ATNI lets go <3