NASDAQ : ATNI
ATN International, Inc. — Price history
Communication Services · Telecom Services · United States
Last price 25.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 383.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ATN International, Inc. (ATNI) closed at 26.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.78 | 26.65 | 25.78 | 26.03 | 5,454 | +1.36% |
| 2026-10-30 | 26.17 | 26.37 | 24.8 | 25.68 | 96,818 | -0.77% |
| 2026-10-29 | 25.99 | 26.18 | 25.66 | 25.88 | 63,694 | +0.27% |
| 2026-10-28 | 26.15 | 26.345 | 25.43 | 25.81 | 111,197 | -0.54% |
| 2026-10-27 | 26.37 | 26.96 | 25.62 | 25.95 | 109,196 | -1.33% |
| 2026-10-26 | 26.01 | 26.64 | 25.49 | 26.3 | 107,815 | +1.51% |
| 2026-10-23 | 25.87 | 25.99 | 25.48 | 25.91 | 85,551 | -1.22% |
| 2026-10-22 | 25.5 | 26.23 | 25.49 | 26.23 | 60,142 | +3.43% |
| 2026-10-21 | 25.52 | 25.52 | 24.78 | 25.36 | 66,436 | -1.36% |
| 2026-10-20 | 25.51 | 25.79 | 25.4 | 25.71 | 61,356 | +1.82% |
| 2026-10-19 | 25.73 | 25.95 | 25.12 | 25.25 | 68,701 | -1.94% |
| 2026-10-16 | 25.94 | 26.3 | 25.42 | 25.75 | 50,267 | -0.43% |
| 2026-10-15 | 25.88 | 26.426 | 25.56 | 25.86 | 54,610 | +0.58% |
| 2026-10-14 | 25.95 | 26.21 | 25.31 | 25.71 | 82,301 | -0.70% |
| 2026-10-13 | 26.44 | 26.555 | 25.665 | 25.89 | 80,999 | -1.82% |
| 2026-10-12 | 25.73 | 26.765 | 25.55 | 26.37 | 124,308 | +3.45% |
| 2026-10-09 | 28.35 | 28.35 | 25.35 | 25.49 | 132,745 | -10.28% |
| 2026-10-08 | 28.66 | 28.99 | 28.005 | 28.41 | 83,750 | -0.91% |
| 2026-10-07 | 28.18 | 28.89 | 27.92 | 28.67 | 61,766 | +1.16% |
| 2026-10-06 | 28.18 | 28.77 | 27.96 | 28.34 | 55,994 | +0.85% |
| 2026-10-05 | 27.74 | 28.3 | 27.29 | 28.1 | 96,531 | +0.68% |
| 2026-10-02 | 28.04 | 28.73 | 27.66 | 27.91 | 74,615 | +0.58% |
| 2026-10-01 | 28.2 | 28.22 | 27.55 | 28.04 | 70,765 | +0.79% |
| 2026-09-30 | 28 | 28.07 | 27.31 | 27.82 | 110,809 | -0.36% |
| 2026-09-29 | 28.53 | 29.06 | 27.73 | 27.92 | 65,695 | -2.28% |
| 2026-09-28 | 28.7 | 29.465 | 28.14 | 28.57 | 71,388 | -0.17% |
| 2026-09-25 | 29.14 | 29.893 | 28.6 | 28.62 | 93,622 | -1.78% |
| 2026-09-24 | 29.08 | 29.38 | 28.7 | 29.14 | 60,491 | +0.21% |
| 2026-09-23 | 29.5 | 29.5 | 28.57 | 29.08 | 68,498 | -1.82% |
| 2026-09-22 | 29.73 | 30.12 | 29.31 | 29.62 | 76,236 | -0.17% |
| 2026-09-21 | 29.15 | 29.69 | 28.73 | 29.67 | 106,253 | +3.27% |
| 2026-09-18 | 28.73 | 29.04 | 28.232 | 28.73 | 156,606 | -1.51% |
| 2026-09-17 | 30.21 | 30.26 | 29.065 | 29.17 | 74,801 | -1.98% |
| 2026-09-16 | 30.3 | 30.6 | 29.53 | 29.76 | 89,760 | -0.77% |
| 2026-09-15 | 30.24 | 30.34 | 29.73 | 29.99 | 115,500 | -0.89% |
| 2026-09-14 | 30.36 | 30.74 | 29.86 | 30.26 | 81,997 | -0.20% |
| 2026-09-11 | 30.9 | 31 | 30.07 | 30.32 | 70,133 | -1.08% |
| 2026-09-10 | 29.96 | 30.81 | 29.96 | 30.65 | 52,064 | +2.44% |
| 2026-09-09 | 29.91 | 30.43 | 29.54 | 29.92 | 89,337 | -0.60% |
| 2026-09-08 | 30.92 | 30.92 | 30.01 | 30.1 | 75,305 | -2.68% |
| 2026-09-04 | 30.94 | 31.27 | 30.49 | 30.93 | 73,256 | -0.45% |
| 2026-09-03 | 31 | 31.16 | 30.59 | 31.07 | 75,490 | +0.52% |
| 2026-09-02 | 30.31 | 31.31 | 30.28 | 30.91 | 84,665 | +2.59% |
| 2026-09-01 | 30.08 | 30.49 | 29.95 | 30.13 | 65,818 | -0.13% |
| 2026-08-31 | 29.9 | 30.48 | 29.565 | 30.17 | 78,926 | +0.37% |
| 2026-08-28 | 29.89 | 30.49 | 29.79 | 30.06 | 85,736 | +1.25% |
| 2026-08-27 | 30.37 | 30.886 | 29.25 | 29.69 | 102,149 | -3.07% |
| 2026-08-26 | 30.71 | 30.88 | 30.33 | 30.63 | 49,170 | -0.26% |
| 2026-08-25 | 30.73 | 31.115 | 30.325 | 30.71 | 56,262 | -0.74% |
| 2026-08-24 | 31 | 31.665 | 30.85 | 30.94 | 96,874 | -0.03% |
| 2026-08-21 | 31.24 | 31.78 | 30.445 | 30.95 | 79,145 | -0.61% |
| 2026-08-20 | 31.44 | 31.57 | 30.6 | 31.14 | 100,344 | -2.32% |
| 2026-08-19 | 31.51 | 32.14 | 31.35 | 31.88 | 78,976 | +1.46% |
| 2026-08-18 | 31.24 | 31.93 | 30.92 | 31.42 | 84,745 | -0.48% |
| 2026-08-17 | 31.46 | 32.305 | 31.16 | 31.57 | 93,494 | -0.44% |
| 2026-08-14 | 31.8 | 32.07 | 31.06 | 31.71 | 79,651 | -0.50% |
| 2026-08-13 | 31.09 | 32.36 | 30.84 | 31.87 | 76,008 | +2.67% |
| 2026-08-12 | 31.39 | 31.7 | 30.73 | 31.04 | 76,083 | -0.80% |
| 2026-08-11 | 32.11 | 32.44 | 31.125 | 31.29 | 89,898 | -2.55% |
| 2026-08-10 | 31.97 | 33.41 | 31.655 | 32.11 | 188,198 | +0.44% |
| 2026-08-07 | 30.9 | 32.275 | 30.34 | 31.97 | 151,622 | +4.37% |
| 2026-08-06 | 27.87 | 30.73 | 27.02 | 30.63 | 231,830 | +27.57% |
| 2026-08-05 | 25.13 | 25.13 | 23.5 | 24.01 | 82,896 | -4.46% |
| 2026-08-04 | 24.64 | 25.13 | 24.4 | 25.13 | 63,590 | +1.99% |
| 2026-08-03 | 23.94 | 24.67 | 23.906 | 24.64 | 71,266 | +3.49% |
| 2026-07-31 | 23.46 | 24.16 | 23.2 | 23.81 | 76,358 | +1.32% |
| 2026-07-30 | 23.69 | 23.99 | 23.235 | 23.5 | 37,682 | -0.97% |
| 2026-07-29 | 23.95 | 24.035 | 23.39 | 23.73 | 70,058 | -1.29% |
| 2026-07-28 | 24.04 | 24.63 | 23.74 | 24.04 | 50,342 | +1.48% |
| 2026-07-27 | 23.51 | 24.1 | 23.44 | 23.69 | 49,798 | +1.02% |
| 2026-07-24 | 23.4 | 23.94 | 23.15 | 23.45 | 57,041 | +0.56% |
| 2026-07-23 | 23.62 | 23.945 | 23.13 | 23.32 | 73,856 | -2.26% |
| 2026-07-22 | 23.41 | 23.97 | 23.365 | 23.86 | 66,088 | +2.18% |
| 2026-07-21 | 22.89 | 23.555 | 22.75 | 23.35 | 63,891 | +2.10% |
| 2026-07-20 | 23.31 | 23.66 | 22.78 | 22.87 | 51,995 | -1.29% |
| 2026-07-17 | 24.09 | 24.59 | 22.985 | 23.17 | 52,285 | -3.86% |
| 2026-07-16 | 23.7 | 24.639 | 23.53 | 24.1 | 58,432 | +1.99% |
| 2026-07-15 | 23.95 | 24.5 | 23.45 | 23.63 | 60,193 | -0.71% |
| 2026-07-14 | 23.252 | 24.42 | 23.252 | 23.8 | 101,927 | +2.10% |
| 2026-07-13 | 23.97 | 24.42 | 23.1 | 23.31 | 114,155 | -2.51% |
| 2026-07-10 | 23.61 | 24.13 | 23.555 | 23.91 | 61,971 | +1.27% |
| 2026-07-09 | 24.62 | 24.66 | 23.33 | 23.61 | 63,122 | -4.45% |
| 2026-07-08 | 24.37 | 25.3 | 24.24 | 24.71 | 74,809 | +1.90% |
| 2026-07-07 | 24.92 | 25.405 | 24 | 24.25 | 60,770 | -1.94% |
| 2026-07-06 | 24.92 | 25.35 | 24.63 | 24.73 | 86,990 | -0.32% |
| 2026-07-02 | 26.63 | 26.74 | 24.22 | 24.81 | 74,746 | -6.16% |
| 2026-07-01 | 26.63 | 27.047 | 26.33 | 26.44 | 79,403 | -0.19% |
| 2026-06-30 | 27.39 | 27.39 | 26.37 | 26.49 | 67,913 | -3.32% |
| 2026-06-29 | 27.09 | 27.93 | 26.58 | 27.69 | 86,445 | +2.44% |
| 2026-06-26 | 26.78 | 27.7 | 26.68 | 27.03 | 201,389 | +1.20% |
| 2026-06-25 | 26.63 | 27.18 | 26.57 | 26.71 | 61,657 | -0.07% |
| 2026-06-24 | 26.93 | 27.29 | 26.391 | 26.73 | 77,581 | +0.11% |
| 2026-06-23 | 25.91 | 27.11 | 25.85 | 26.7 | 69,721 | +2.30% |
| 2026-06-22 | 25.7 | 26.4 | 25.57 | 26.1 | 153,662 | +1.32% |
| 2026-06-18 | 26.11 | 26.11 | 24.95 | 25.76 | 127,651 | +0.39% |
| 2026-06-17 | 26.52 | 27.92 | 25.32 | 25.66 | 67,291 | -3.75% |
| 2026-06-16 | 27.55 | 28.13 | 26.4 | 26.66 | 79,209 | -3.51% |
| 2026-06-15 | 28.55 | 28.915 | 27.62 | 27.63 | 90,026 | -2.61% |
| 2026-06-12 | 27.24 | 28.46 | 27.11 | 28.37 | 89,862 | +4.49% |
| 2026-06-11 | 27.05 | 27.82 | 26.78 | 27.15 | 65,284 | +0.48% |
| 2026-06-10 | 26.41 | 27.24 | 26.215 | 27.02 | 45,950 | +2.70% |
| 2026-06-09 | 25.92 | 26.525 | 25.92 | 26.31 | 59,155 | +2.10% |
| 2026-06-08 | 26.05 | 26.37 | 25.61 | 25.77 | 48,132 | +0.08% |
| 2026-06-05 | 25.89 | 26.45 | 25 | 25.75 | 95,529 | -0.54% |
| 2026-06-04 | 26.2 | 26.77 | 25.56 | 25.89 | 56,184 | -0.04% |
| 2026-06-03 | 27.68 | 28.405 | 25.82 | 25.9 | 76,114 | -8.71% |
| 2026-06-02 | 28.16 | 28.81 | 28.16 | 28.37 | 54,997 | +0.32% |
| 2026-06-01 | 28.18 | 28.56 | 27.827 | 28.28 | 67,962 | +0.43% |
| 2026-05-29 | 28.19 | 28.33 | 27.68 | 28.16 | 55,042 | -1.00% |
| 2026-05-28 | 28.41 | 28.83 | 27.71 | 28.445 | 46,870 | +0.12% |
| 2026-05-27 | 27.82 | 28.931 | 27.72 | 28.41 | 98,313 | +3.38% |
| 2026-05-26 | 27.85 | 28.71 | 27.13 | 27.48 | 84,516 | +0.33% |
| 2026-05-22 | 27.35 | 27.74 | 26.63 | 27.39 | 66,895 | +0.51% |
| 2026-05-21 | 26.86 | 27.495 | 26.34 | 27.25 | 59,651 | +0.80% |
| 2026-05-20 | 26.81 | 27.11 | 26.535 | 27.035 | 56,800 | +0.20% |
| 2026-05-19 | 26.55 | 27.1 | 26.33 | 26.98 | 57,285 | +0.97% |
| 2026-05-18 | 26.07 | 27.01 | 26.07 | 26.72 | 73,456 | +1.25% |
| 2026-05-15 | 26.41 | 27.025 | 26.04 | 26.39 | 59,996 | -1.73% |
| 2026-05-14 | 27.03 | 27.71 | 26.45 | 26.855 | 62,777 | -0.20% |
| 2026-05-13 | 26.38 | 27.18 | 25.93 | 26.91 | 101,574 | +1.82% |