ATNI - ATN International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202060.4260.4258.1158.1358.138,778
Jul 08, 202059.0960.9458.4360.4560.4535,400
Jul 07, 202060.0560.7759.1359.3459.3427,900
Jul 06, 202060.7161.1259.2660.8560.8524,600
Jul 02, 202062.1062.9759.2759.5459.5433,400
Jul 01, 202060.7962.0559.8861.2161.2137,800
Jun 30, 202058.3861.9958.3860.5760.5770,600
Jun 29, 202058.5260.4158.0858.3658.3629,300
Jun 29, 20200.17 Dividend
Jun 26, 202058.5658.9156.0557.9157.74103,300
Jun 25, 202057.6859.3356.9559.0058.8340,600
Jun 24, 202056.5258.1155.5457.4957.3245,200
Jun 23, 202059.6760.5156.8257.3357.1641,700
Jun 22, 202055.5259.6454.7659.1658.9949,800
Jun 19, 202058.0459.6851.4055.8655.70218,500
Jun 18, 202058.9761.2457.5958.0057.8348,000
Jun 17, 202060.9061.3259.4659.6559.4726,500
Jun 16, 202062.5263.8161.0361.4561.2729,700
Jun 15, 202058.4860.8957.6260.3460.1639,000
Jun 12, 202061.5462.2258.5459.8959.7138,000
Jun 11, 202059.7361.2758.8659.4959.3245,300
Jun 10, 202065.6066.3261.7362.1561.9759,900
Jun 09, 202064.4666.9562.6165.4565.2637,100
Jun 08, 202064.3165.7361.8965.7265.5335,100
Jun 05, 202065.0465.9262.7263.2863.0947,500
Jun 04, 202062.2663.5960.4962.5862.4045,800
Jun 03, 202061.9963.8661.1862.5262.3437,300
Jun 02, 202061.3961.9359.8761.2061.0252,200
Jun 01, 202059.8361.9758.7960.6560.4757,600
May 29, 202059.3959.7556.8659.4059.2357,400
May 28, 202062.3362.3359.1159.4959.3240,500
May 27, 202059.6961.9958.9161.4561.2740,100
May 26, 202058.0159.2857.7158.3958.2236,300
May 22, 202058.0158.4656.4857.5857.4115,100
May 21, 202056.9558.1556.3857.4957.3224,400
May 20, 202055.9056.9955.0256.6256.4547,800
May 19, 202058.0658.9654.9455.3055.1434,600
May 18, 202055.9159.5855.9158.7458.5762,700
May 15, 202053.9654.8852.8354.0253.8632,700
May 14, 202052.3154.4751.3054.2854.1252,000
May 13, 202054.1454.1851.1353.5653.4062,800
May 12, 202056.4657.6654.6954.9354.7756,900
May 11, 202056.6958.5655.1956.5356.3653,800
May 08, 202057.7558.9556.3857.3357.1657,700
May 07, 202054.7457.0954.7456.9556.7852,200
May 06, 202053.7255.7752.0254.1854.0280,200
May 05, 202057.5857.5853.1253.4253.2666,400
May 04, 202056.4058.1554.8056.0655.9063,900
May 01, 202060.4062.5157.1557.3757.2076,000
Apr 30, 202069.7974.2261.9962.1261.94133,700
Apr 29, 202073.9879.6471.3076.1075.88552,800
Apr 28, 202070.7271.5068.1970.4670.2585,600
Apr 27, 202070.0970.3867.9868.8768.6776,100
Apr 24, 202067.2170.1867.2169.3669.1677,500
Apr 23, 202066.5970.0062.5969.1568.9587,000
Apr 22, 202062.0166.7962.0165.3765.1861,900
Apr 21, 202061.8266.6161.0564.9764.7846,800
Apr 20, 202061.8865.0861.8863.7063.5129,900
Apr 17, 202062.0665.4760.0064.3664.1750,100
Apr 16, 202059.6860.4755.8860.2560.0788,300
Apr 15, 202059.3361.8357.6758.2758.1044,100
Apr 14, 202063.1364.7461.1461.3861.2029,800
Apr 13, 202063.5864.8860.0062.0661.8853,400
Apr 09, 202059.9964.6857.5064.2164.0266,500
Apr 08, 202057.1359.1756.6658.6358.4662,400
Apr 07, 202057.8657.8651.7355.3455.1876,800
Apr 06, 202058.6959.8553.6156.9056.7361,600
Apr 03, 202055.0756.4651.4256.4456.2747,200
Apr 02, 202054.4758.3253.3455.0054.8461,600
Apr 01, 202056.9157.3853.3355.8855.7252,300
Mar 31, 202060.4462.5056.6558.7158.5465,800
Mar 30, 202053.9262.6053.9260.6660.4874,400
Mar 30, 20200.17 Dividend
Mar 27, 202053.2957.6551.7053.4253.0944,400
Mar 26, 202051.9557.1751.0455.3455.0055,000
Mar 25, 202052.3853.5049.5551.2850.9752,900
Mar 24, 202053.7055.0149.8352.9552.6358,100
Mar 23, 202057.9457.9446.4251.5051.1958,300
Mar 20, 202061.4061.4042.9257.5657.2189,600
Mar 19, 202038.9064.9638.9062.7562.3799,200
Mar 18, 202059.0059.0037.0138.5138.2784,300
Mar 17, 202053.3270.0053.3262.7562.37124,300
Mar 16, 202047.7558.5646.6853.8953.5693,300
Mar 13, 202049.2553.7044.0851.4151.1052,800
Mar 12, 202048.9848.9845.4446.8346.5468,500
Mar 11, 202051.6452.9350.0551.5851.2645,900
Mar 10, 202051.6355.1749.2352.8152.4941,000
Mar 09, 202052.9755.2750.0450.6850.3744,200
Mar 06, 202055.5756.8053.9055.5255.1836,600
Mar 05, 202056.3057.7555.0557.1756.8263,600
Mar 04, 202056.5558.7554.7457.4157.0644,700
Mar 03, 202054.9257.3853.8056.1255.7881,200
Mar 02, 202053.9055.2652.2755.2654.9250,100
Feb 28, 202053.8054.7051.8853.9053.5770,900
Feb 27, 202057.5558.0455.8655.8655.5243,900
Feb 26, 202058.7659.5157.8458.4458.0826,000
Feb 25, 202060.3261.4657.9058.7358.3723,800
Feb 24, 202060.6161.0859.4860.1959.8226,900
Feb 21, 202062.5362.7761.4362.1861.8038,800
Feb 20, 202058.2563.3657.9062.2961.9166,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...