New Zealand markets close in 4 hours 24 minutes

ATN International, Inc. (ATNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.47+0.31 (+1.40%)
At close: 04:00PM EDT
22.47 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202422.0522.5921.7222.4722.4757,440
19 Jul 202422.5422.6422.1322.1622.1647,100
18 Jul 202423.0823.6622.3422.4722.4760,300
17 Jul 202422.9623.5922.8423.1623.16102,100
16 Jul 202422.5523.4022.1023.2123.2167,600
15 Jul 202422.7122.7622.0922.3122.3179,100
12 Jul 202422.5922.8722.1922.4322.43102,300
11 Jul 202421.3222.5521.3222.4222.42104,600
10 Jul 202420.5021.3720.5021.0221.02102,500
09 Jul 202421.4821.4820.4120.4820.4873,000
08 Jul 202421.1221.6421.1221.4021.4085,100
05 Jul 202422.2422.2421.0221.1121.11107,400
03 Jul 202423.4223.4222.3122.3522.3550,200
02 Jul 202423.3323.3922.7623.3323.3380,400
01 Jul 202422.5923.4922.5923.2223.22113,400
28 Jun 202422.6123.2922.3922.8022.80255,300
28 Jun 20240.24 Dividend
27 Jun 202422.2822.6522.0522.6022.3689,200
26 Jun 202421.9822.2421.6922.1021.87147,300
25 Jun 202421.7822.2421.3122.1421.90177,400
24 Jun 202422.0522.1721.6121.6721.44350,700
21 Jun 202422.2023.0121.9121.9421.712,252,900
20 Jun 202421.5422.1521.2522.1321.89225,200
18 Jun 202421.1721.7621.0421.5521.32172,200
17 Jun 202420.9721.2920.0621.1920.96173,500
14 Jun 202421.0521.2120.5521.1020.88160,100
13 Jun 202422.2722.2721.0921.2521.02160,800
12 Jun 202422.7523.1522.1822.3022.06181,300
11 Jun 202421.6022.1120.8922.0421.81304,600
10 Jun 202422.5022.5320.0321.8321.60500,000
07 Jun 202423.3523.6622.8823.2022.95155,600
06 Jun 202423.3923.8623.2323.6423.39136,300
05 Jun 202423.0923.6222.6723.5623.31107,100
04 Jun 202423.0823.4922.3423.0822.83232,700
03 Jun 202424.4624.6023.1923.1922.94100,100
31 May 202423.8324.7323.8324.3424.08120,100
30 May 202423.0124.3922.8523.6823.4392,700
29 May 202423.2623.9822.6222.7322.4973,300
28 May 202423.5624.0423.2823.6223.3770,700
24 May 202423.2623.6122.8423.5423.29119,400
23 May 202423.9223.9222.6623.0222.78135,000
22 May 202425.7025.7023.7923.9823.7396,500
21 May 202425.8526.0325.4525.6825.4197,700
20 May 202426.1426.6325.7425.9425.66102,700
17 May 202426.4127.0926.0026.0525.77116,600
16 May 202425.9326.4425.4726.4426.1697,000
15 May 202426.6126.6625.7825.9225.64109,100
14 May 202425.9226.2525.5926.2225.9484,700
13 May 202424.8225.8724.4925.5025.23113,000
10 May 202424.1425.0222.4724.7924.53316,900
09 May 202423.6724.3023.1024.0823.82136,600
08 May 202422.0823.8422.0823.7123.46121,000
07 May 202422.1022.6221.9422.4422.20141,000
06 May 202421.7122.3321.7022.0921.86135,000
03 May 202421.1321.6920.8521.6221.39114,900
02 May 202420.4121.2020.4121.0320.81157,500
01 May 202419.1620.8819.1620.1619.95145,600
30 Apr 202419.7920.4619.0619.0818.88236,900
29 Apr 202419.6020.6719.5419.7719.56209,300
26 Apr 202419.3620.4618.4119.5219.31310,200
25 Apr 202424.7224.7218.2019.3019.10440,200
24 Apr 202427.8828.7627.8828.7228.4261,500
23 Apr 202427.9728.7127.9728.2627.9648,900
22 Apr 202428.4928.5327.9728.0727.7769,100
19 Apr 202427.2028.4027.2028.3228.0269,700
18 Apr 202427.1928.1027.1927.3427.0564,800
17 Apr 202426.9027.6826.8527.1726.8863,700
16 Apr 202427.5727.5726.8526.9026.6161,400
15 Apr 202427.3327.6926.9727.6227.3370,200
12 Apr 202427.8628.0827.1527.3327.0451,500
11 Apr 202427.5928.1127.3327.9327.6360,900
10 Apr 202428.0628.0926.6827.3127.0268,500
09 Apr 202428.1828.6828.1828.4728.1745,800
08 Apr 202428.4428.7327.9728.0327.7368,500
05 Apr 202428.7228.8628.3028.3028.0035,700
04 Apr 202429.8730.1528.9428.9428.6352,000
03 Apr 202428.6029.6328.6029.4429.1362,400
02 Apr 202430.0730.0728.7428.8928.58102,100
01 Apr 202431.6431.6430.2630.2729.9544,800
28 Mar 202431.5231.8231.2031.5131.1861,300
27 Mar 202431.0731.4230.8231.2730.9440,600
27 Mar 20240.24 Dividend
26 Mar 202430.1131.0030.1130.9230.3568,000
25 Mar 202430.7331.1730.0430.2129.6686,800
22 Mar 202431.8131.8130.3830.5229.96109,800
21 Mar 202431.9932.0931.5731.7131.1378,400
20 Mar 202430.8331.7530.5631.6631.0873,600
19 Mar 202430.5931.2830.5230.7330.17122,400
18 Mar 202431.8131.8130.4630.6330.07146,100
15 Mar 202431.0232.0931.0231.6931.11215,600
14 Mar 202431.9431.9430.5031.1030.53142,000
13 Mar 202432.4632.7131.9632.1031.51102,600
12 Mar 202433.0633.0632.2932.5531.9547,100
11 Mar 202432.9733.3532.4732.9932.3948,500
08 Mar 202432.5333.2132.4333.0632.4652,300
07 Mar 202432.8433.1532.0532.2031.61125,600
06 Mar 202432.6834.0031.9032.5431.94101,200
05 Mar 202433.3733.4332.7432.8532.2550,500
04 Mar 202433.8836.1233.1133.6132.9990,500
01 Mar 202433.3533.8733.1833.7133.0961,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...