ATN International Inc (ATNI) Historical Stock Data
16.68 ↓0.02 (-0.12%)
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 10 days where ATN International Inc closed green and 20 days where ATNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.59 | 16.68 | ↑$0.09 (0.54%) | 16.26 | 17.39 | 212.26K |
| 2024-12-19 | 17.00 | 16.70 | ↓$0.30 (-1.76%) | 16.26 | 17.24 | 192.83K |
| 2024-12-18 | 17.46 | 16.91 | ↓$0.55 (-3.15%) | 16.83 | 17.94 | 114.68K |
| 2024-12-17 | 17.59 | 17.49 | ↓$0.10 (-0.57%) | 17.39 | 18.02 | 88.51K |
| 2024-12-16 | 17.87 | 17.77 | ↓$0.10 (-0.56%) | 17.70 | 18.06 | 77.39K |
| 2024-12-13 | 17.99 | 17.94 | ↓$0.05 (-0.28%) | 17.31 | 18.01 | 74.98K |
| 2024-12-12 | 18.19 | 18.03 | ↓$0.16 (-0.88%) | 17.73 | 18.25 | 53.65K |
| 2024-12-11 | 18.15 | 18.24 | ↑$0.09 (0.50%) | 17.78 | 18.48 | 137.78K |
| 2024-12-10 | 18.11 | 17.95 | ↓$0.16 (-0.88%) | 17.80 | 18.18 | 124.43K |
| 2024-12-09 | 18.89 | 18.18 | ↓$0.71 (-3.76%) | 18.12 | 19.11 | 105.35K |
| 2024-12-06 | 19.10 | 18.79 | ↓$0.31 (-1.60%) | 18.72 | 19.47 | 113.71K |
| 2024-12-05 | 19.45 | 19.23 | ↓$0.22 (-1.13%) | 18.66 | 19.45 | 88.53K |
| 2024-12-04 | 19.93 | 19.37 | ↓$0.56 (-2.81%) | 19.23 | 20.13 | 87.58K |
| 2024-12-03 | 20.13 | 19.89 | ↓$0.24 (-1.19%) | 19.66 | 20.13 | 64K |
| 2024-12-02 | 19.73 | 20.05 | ↑$0.32 (1.62%) | 19.45 | 20.24 | 65.11K |
| 2024-11-29 | 20.25 | 19.78 | ↓$0.47 (-2.32%) | 19.70 | 20.44 | 38.16K |
| 2024-11-27 | 19.97 | 20.18 | ↑$0.21 (1.05%) | 19.95 | 20.71 | 72.83K |
| 2024-11-26 | 19.71 | 19.74 | ↑$0.03 (0.15%) | 19.34 | 19.83 | 61.20K |
| 2024-11-25 | 20.45 | 19.86 | ↓$0.59 (-2.89%) | 19.03 | 20.91 | 113.24K |
| 2024-11-22 | 20.30 | 20.28 | ↓$0.02 (-0.10%) | 20.10 | 20.75 | 51.20K |
| 2024-11-21 | 20.16 | 20.30 | ↑$0.14 (0.69%) | 19.73 | 20.78 | 141.12K |
| 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 |
Create an account or log in to view more rows.
$ATNI nearing a decent swing entry point
$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