ATN International Inc (ATNI) Historical Stock Data
20.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATNI is down -0.92% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.40 | 20.00 | ↑$0.60 (3.09%) | 19.40 | 20.40 | 102.35K |
| 2024-11-19 | 19.11 | 19.24 | ↑$0.13 (0.68%) | 18.71 | 19.33 | 70.80K |
| 2024-11-18 | 19.32 | 19.27 | ↓$0.05 (-0.26%) | 18.99 | 19.52 | 65.80K |
| 2024-11-15 | 19.57 | 19.36 | ↓$0.21 (-1.07%) | 19.21 | 19.57 | 75.02K |
| 2024-11-14 | 19.75 | 19.34 | ↓$0.41 (-2.08%) | 19.20 | 19.75 | 85.53K |
| 2024-11-13 | 20.16 | 19.60 | ↓$0.56 (-2.78%) | 19.51 | 20.74 | 113.87K |
| 2024-11-12 | 22.07 | 20.14 | ↓$1.93 (-8.74%) | 20.14 | 22.07 | 73.47K |
| 2024-11-11 | 21.90 | 22.25 | ↑$0.35 (1.60%) | 21.77 | 22.55 | 96.21K |
| 2024-11-08 | 21.56 | 21.85 | ↑$0.29 (1.35%) | 21.46 | 22.10 | 89.07K |
| 2024-11-07 | 22.48 | 21.51 | ↓$0.97 (-4.31%) | 20.90 | 22.67 | 121.49K |
| 2024-11-06 | 20.62 | 22.61 | ↑$1.99 (9.65%) | 20.30 | 23.11 | 211.64K |
| 2024-11-05 | 19.82 | 19.76 | ↓$0.06 (-0.30%) | 19.48 | 20.07 | 102.72K |
| 2024-11-04 | 20.71 | 19.92 | ↓$0.79 (-3.81%) | 19.91 | 21.65 | 156.54K |
| 2024-11-01 | 21.35 | 20.55 | ↓$0.80 (-3.75%) | 20.32 | 21.49 | 103.35K |
| 2024-10-31 | 22.77 | 20.96 | ↓$1.81 (-7.95%) | 20.85 | 22.77 | 128.08K |
| 2024-10-30 | 24.85 | 22.87 | ↓$1.98 (-7.97%) | 22.60 | 28.09 | 96.40K |
| 2024-10-29 | 31.23 | 31.55 | ↑$0.32 (1.02%) | 31.23 | 31.66 | 28.60K |
| 2024-10-28 | 31.21 | 31.63 | ↑$0.43 (1.36%) | 31.21 | 31.83 | 29.75K |
| 2024-10-25 | 31.62 | 31.04 | ↓$0.58 (-1.83%) | 30.96 | 31.90 | 42.06K |
| 2024-10-24 | 31.97 | 31.54 | ↓$0.43 (-1.35%) | 31.10 | 32.44 | 52.92K |
| 2024-10-23 | 31.16 | 31.65 | ↑$0.49 (1.57%) | 31.16 | 31.76 | 32.60K |
| 2024-10-22 | 31.63 | 31.45 | ↓$0.18 (-0.57%) | 31.17 | 31.67 | 34.10K |
| 2024-10-21 | 32.84 | 31.89 | ↓$0.95 (-2.89%) | 31.82 | 32.99 | 42.30K |
| 2024-10-18 | 33.50 | 32.89 | ↓$0.61 (-1.82%) | 32.85 | 33.72 | 36.37K |
| 2024-10-17 | 32.94 | 33.48 | ↑$0.54 (1.64%) | 32.89 | 33.52 | 57.59K |
| 2024-10-16 | 32.72 | 32.90 | ↑$0.18 (0.55%) | 32.72 | 33.16 | 38.51K |
| 2024-10-15 | 32.09 | 32.44 | ↑$0.35 (1.09%) | 32.09 | 33.07 | 52.62K |
| 2024-10-14 | 32.35 | 32.00 | ↓$0.35 (-1.08%) | 31.93 | 32.35 | 24.08K |
| 2024-10-11 | 32.43 | 32.45 | ↑$0.02 (0.06%) | 32.13 | 32.67 | 31.28K |
| 2024-10-10 | 31.99 | 32.43 | ↑$0.44 (1.38%) | 31.87 | 32.48 | 44.70K |
Create an account or log in to view more rows.
$ATNI Not another do nothing day
$ATNI Rug pull soon?
$ATNI every dip gets bought up.
$ATNI puts r going to print tomorrow
$ATNI why is this not moving lol
$ATNI this is my only green stonk!
I really like this stonk.
$ATNI has just been halted from trading due to volatility.
$ATNI has just been halted from trading due to volatility.
$ATNI we need to get moving
$ATNI still bullish