New Zealand markets closed

ATN International, Inc. (ATNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.26+0.19 (+0.68%)
At close: 04:00PM EDT
28.26 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202427.9728.7127.9728.2628.2648,900
22 Apr 202428.4928.5327.9728.0728.0769,100
19 Apr 202427.2028.4027.2028.3228.3269,700
18 Apr 202427.1928.1027.1927.3427.3464,800
17 Apr 202426.9027.6826.8527.1727.1763,700
16 Apr 202427.5727.5726.8526.9026.9061,400
15 Apr 202427.3327.6926.9727.6227.6270,200
12 Apr 202427.8628.0827.1527.3327.3351,500
11 Apr 202427.5928.1127.3327.9327.9360,900
10 Apr 202428.0628.0926.6827.3127.3168,500
09 Apr 202428.1828.6828.1828.4728.4745,800
08 Apr 202428.4428.7327.9728.0328.0368,500
05 Apr 202428.7228.8628.3028.3028.3035,700
04 Apr 202429.8730.1528.9428.9428.9452,000
03 Apr 202428.6029.6328.6029.4429.4462,400
02 Apr 202430.0730.0728.7428.8928.89102,100
01 Apr 202431.6431.6430.2630.2730.2744,800
28 Mar 202431.5231.8231.2031.5131.5161,300
27 Mar 202431.0731.4230.8231.2731.2740,600
27 Mar 20240.24 Dividend
26 Mar 202430.1131.0030.1130.9230.6868,000
25 Mar 202430.7331.1730.0430.2129.9886,800
22 Mar 202431.8131.8130.3830.5230.28109,800
21 Mar 202431.9932.0931.5731.7131.4678,400
20 Mar 202430.8331.7530.5631.6631.4173,600
19 Mar 202430.5931.2830.5230.7330.49122,400
18 Mar 202431.8131.8130.4630.6330.39146,100
15 Mar 202431.0232.0931.0231.6931.44215,600
14 Mar 202431.9431.9430.5031.1030.86142,000
13 Mar 202432.4632.7131.9632.1031.85102,600
12 Mar 202433.0633.0632.2932.5532.3047,100
11 Mar 202432.9733.3532.4732.9932.7348,500
08 Mar 202432.5333.2132.4333.0632.8052,300
07 Mar 202432.8433.1532.0532.2031.95125,600
06 Mar 202432.6834.0031.9032.5432.29101,200
05 Mar 202433.3733.4332.7432.8532.6050,500
04 Mar 202433.8836.1233.1133.6133.3590,500
01 Mar 202433.3533.8733.1833.7133.4561,700
29 Feb 202433.9334.2433.0333.5433.2865,100
28 Feb 202433.7634.3233.4633.4833.2267,700
27 Feb 202435.3535.7133.7233.8733.6173,600
26 Feb 202436.0136.9335.1435.6035.32105,400
23 Feb 202429.9137.5129.6336.7036.42287,400
22 Feb 202435.3935.3927.5028.3328.11163,400
21 Feb 202436.2036.2035.4435.6535.3773,400
20 Feb 202437.7637.9136.2436.3036.0292,100
16 Feb 202438.5738.9637.9138.0737.77137,400
15 Feb 202436.9838.5236.4038.3538.05220,800
14 Feb 202436.9437.0535.6536.3036.02361,100
13 Feb 202435.9036.4734.7636.1035.82356,400
12 Feb 202433.9336.3233.9236.0535.77532,500
09 Feb 202434.3035.3033.7734.3734.1058,200
08 Feb 202433.5234.2433.1134.0433.78278,200
07 Feb 202434.1334.2533.6433.8333.5760,500
06 Feb 202435.3435.9734.3334.4034.1385,400
05 Feb 202436.1936.3635.1035.5135.2339,000
02 Feb 202437.6037.8636.3836.7436.4528,000
01 Feb 202437.1838.2336.9038.0937.7950,000
31 Jan 202437.6038.1636.9036.9036.6138,500
30 Jan 202437.6737.8937.2737.4437.1528,200
29 Jan 202437.9637.9637.1637.9337.6420,300
26 Jan 202437.5538.0937.2537.7737.4825,900
25 Jan 202436.8437.3736.3737.3737.0839,600
24 Jan 202437.6137.6135.9836.2135.9331,500
23 Jan 202437.8438.1537.0837.1836.8937,600
22 Jan 202436.2237.4936.2037.3837.0936,600
19 Jan 202435.8236.1335.3136.0735.7928,200
18 Jan 202436.6236.7835.2135.6035.3227,000
17 Jan 202436.6837.0936.3536.4136.1337,900
16 Jan 202436.8437.6236.8237.2136.9231,600
12 Jan 202437.3937.5136.9737.2036.9132,700
11 Jan 202437.8037.8936.6436.8336.5442,700
10 Jan 202437.9237.9837.5337.9137.6229,100
09 Jan 202438.1238.2837.7037.9237.6337,400
08 Jan 202438.2738.7137.7538.6238.3245,500
05 Jan 202437.5838.4337.5838.0937.7943,400
04 Jan 202438.7939.1537.6637.9437.6560,400
03 Jan 202439.2739.4338.4238.6538.3558,200
02 Jan 202438.6039.5938.2139.4039.0973,100
29 Dec 202338.8838.9838.2638.9738.6781,300
28 Dec 202339.3339.7138.9438.9838.6848,600
28 Dec 20230.24 Dividend
27 Dec 202338.2139.8837.9339.7939.2478,400
26 Dec 202337.2838.1337.2137.9337.4130,200
22 Dec 202337.1037.2836.7337.0536.5427,600
21 Dec 202336.7136.8736.0136.6936.1941,400
20 Dec 202336.4237.6936.2336.6336.1356,600
19 Dec 202336.1237.1335.7036.8236.31116,600
18 Dec 202335.9536.3934.9735.9435.45145,200
15 Dec 202335.0138.4435.0136.0735.57348,900
14 Dec 202334.3635.1733.1533.7133.25121,500
13 Dec 202333.0034.1332.2233.7133.25134,100
12 Dec 202332.7833.8132.3733.0632.6159,200
11 Dec 202332.3532.8431.9632.7632.3168,400
08 Dec 202331.2932.1531.2032.1431.7053,600
07 Dec 202331.0231.4430.0531.2130.7878,800
06 Dec 202331.5532.0030.9131.0330.6060,500
05 Dec 202332.1332.7631.5231.5631.1365,300
04 Dec 202331.1233.0531.1232.1531.7176,000
01 Dec 202330.2531.5230.2231.2130.7870,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...