ATN International Inc (ATNI) Historical Stock Data
14.69 ↑0.24 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATNI is down -0.76% 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 14.58 | 14.69 | ↑$0.11 (0.75%) | 14.51 | 14.92 | 70.33K |
| 2025-05-14 | 14.80 | 14.45 | ↓$0.35 (-2.36%) | 14.09 | 14.84 | 78.36K |
| 2025-05-13 | 15.67 | 14.85 | ↓$0.82 (-5.23%) | 14.83 | 15.68 | 37.02K |
| 2025-05-12 | 15.97 | 15.29 | ↓$0.68 (-4.26%) | 15.20 | 16.11 | 62.04K |
| 2025-05-09 | 15.42 | 15.66 | ↑$0.24 (1.56%) | 15.37 | 16.03 | 54.71K |
| 2025-05-08 | 16.27 | 15.56 | ↓$0.71 (-4.33%) | 15.56 | 16.70 | 48.52K |
| 2025-05-07 | 16.68 | 16.25 | ↓$0.43 (-2.58%) | 16.09 | 16.80 | 64.68K |
| 2025-05-06 | 15.93 | 16.57 | ↑$0.64 (4.02%) | 15.90 | 16.74 | 36.47K |
| 2025-05-05 | 15.82 | 16.12 | ↑$0.30 (1.90%) | 15.40 | 16.25 | 85.95K |
| 2025-05-02 | 15.22 | 16.04 | ↑$0.82 (5.39%) | 14.95 | 16.20 | 71.14K |
| 2025-05-01 | 17.04 | 14.97 | ↓$2.07 (-12.15%) | 14.63 | 17.39 | 110.46K |
| 2025-04-30 | 18.09 | 17.69 | ↓$0.40 (-2.21%) | 17.37 | 18.09 | 61.86K |
| 2025-04-29 | 17.92 | 18.31 | ↑$0.39 (2.18%) | 17.61 | 18.35 | 70.80K |
| 2025-04-28 | 17.26 | 17.89 | ↑$0.63 (3.65%) | 17.26 | 17.92 | 46.08K |
| 2025-04-25 | 17.33 | 17.30 | ↓$0.03 (-0.17%) | 16.83 | 17.35 | 47.46K |
| 2025-04-24 | 17.43 | 17.47 | ↑$0.04 (0.23%) | 17.08 | 17.78 | 65.94K |
| 2025-04-23 | 17.74 | 17.25 | ↓$0.49 (-2.76%) | 17.17 | 18.10 | 47.03K |
| 2025-04-22 | 17.52 | 17.53 | ↑$0.01 (0.06%) | 17.36 | 17.80 | 42.51K |
| 2025-04-21 | 17.58 | 17.51 | ↓$0.07 (-0.40%) | 17.37 | 17.90 | 40.86K |
| 2025-04-17 | 17.90 | 17.69 | ↓$0.21 (-1.17%) | 17.55 | 18.13 | 39.04K |
| 2025-04-16 | 18.23 | 17.59 | ↓$0.64 (-3.51%) | 17.41 | 18.23 | 43K |
| 2025-04-15 | 17.63 | 17.83 | ↑$0.20 (1.13%) | 17.59 | 18.32 | 101.68K |
| 2025-04-14 | 17.54 | 17.70 | ↑$0.16 (0.91%) | 17.25 | 18.10 | 47.97K |
| 2025-04-11 | 17.31 | 17.36 | ↑$0.05 (0.29%) | 16.83 | 17.62 | 54.69K |
| 2025-04-10 | 17.39 | 17.25 | ↓$0.14 (-0.81%) | 16.83 | 17.77 | 45.40K |
| 2025-04-09 | 17.20 | 17.83 | ↑$0.63 (3.66%) | 16.99 | 18.58 | 78.46K |
| 2025-04-08 | 18.24 | 17.56 | ↓$0.68 (-3.73%) | 17.28 | 18.57 | 65.84K |
| 2025-04-07 | 17.92 | 17.84 | ↓$0.08 (-0.45%) | 17.54 | 19.31 | 65.99K |
| 2025-04-04 | 18.87 | 18.61 | ↓$0.26 (-1.38%) | 18.06 | 19.64 | 87.18K |
| 2025-04-03 | 19.59 | 19.41 | ↓$0.18 (-0.92%) | 19.17 | 20.63 | 49.37K |
Create an account or log in to view more rows.
$ATNI we just getting started
$ATNI this board is on fire
$ATNI my put options are fine
$ATNI is it Monday yet???
$ATNI Momentum is building...
$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