ATNI - ATN International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201955.7457.2155.5756.8556.8520,311
Oct 14, 201956.5056.8355.3355.6455.6445,100
Oct 11, 201956.7457.9356.0656.6756.6742,600
Oct 10, 201956.7557.1555.6656.1456.1445,400
Oct 09, 201956.7657.8156.3656.5056.5042,400
Oct 08, 201955.1758.5354.2556.3156.3183,500
Oct 07, 201955.6556.1754.2855.5655.5661,200
Oct 04, 201954.8755.9654.8755.5655.5627,900
Oct 03, 201955.9956.9354.6055.1955.1931,900
Oct 02, 201956.5056.8555.5056.0856.0882,200
Oct 01, 201958.6458.6456.6456.6456.6430,200
Sep 30, 201959.0259.2258.3758.3758.3745,200
Sep 27, 201960.2761.2158.7758.9358.9337,400
Sep 27, 20190.17 Dividend
Sep 26, 201960.3661.3359.6160.4360.2651,400
Sep 25, 201959.1060.1758.6959.9859.8146,400
Sep 24, 201959.7560.1758.4258.9858.8156,700
Sep 23, 201960.0960.8759.6859.7559.5849,900
Sep 20, 201959.7560.7659.2660.4060.23126,700
Sep 19, 201960.2260.6959.4559.7259.5539,600
Sep 18, 201960.0360.2859.1360.0659.8946,600
Sep 17, 201960.4960.5059.5560.0359.8636,300
Sep 16, 201961.7062.0760.3760.8460.6740,900
Sep 13, 201960.6862.4660.2462.0861.9160,800
Sep 12, 201959.8261.1759.8060.3560.1875,200
Sep 11, 201959.5560.6559.0860.0059.8369,000
Sep 10, 201958.4960.3457.2859.4459.2743,100
Sep 09, 201958.0559.2757.7358.4458.2848,600
Sep 06, 201958.3058.9357.5957.8557.6935,100
Sep 05, 201958.4459.5657.6857.8957.7366,400
Sep 04, 201957.4658.0156.7057.6357.4771,700
Sep 03, 201956.5057.4855.9556.8856.72116,900
Aug 30, 201957.5858.2356.8256.8256.6657,000
Aug 29, 201958.5058.5057.2257.2757.1164,500
Aug 28, 201956.3959.1655.7857.7557.5958,300
Aug 27, 201956.9957.0855.5656.1656.00100,600
Aug 26, 201952.6857.3352.5756.2956.13176,300
Aug 23, 201953.4853.8751.7652.1051.9565,000
Aug 22, 201954.0254.4053.5653.7053.5536,700
Aug 21, 201954.3654.4953.6353.9053.7546,100
Aug 20, 201954.3354.7453.8553.8653.7145,600
Aug 19, 201954.6855.2154.0954.4454.2946,500
Aug 16, 201953.5454.1252.7353.9953.8462,200
Aug 15, 201953.5354.1652.9253.1152.9688,600
Aug 14, 201954.7655.3253.2153.3453.1955,200
Aug 13, 201954.2756.7454.2755.6555.4964,900
Aug 12, 201954.1854.9553.5754.3754.2257,500
Aug 09, 201955.7358.3554.4954.7354.5852,800
Aug 08, 201953.7555.9553.6055.6055.4481,000
Aug 07, 201953.8754.5152.8653.5653.4155,800
Aug 06, 201953.4055.5353.2054.5854.4386,500
Aug 05, 201954.2354.2952.4153.0952.94114,500
Aug 02, 201954.4055.4953.4655.0654.9167,100
Aug 01, 201956.2757.0354.5754.6854.5383,500
Jul 31, 201956.9358.3555.8056.2756.11143,100
Jul 30, 201956.0757.2155.1456.9456.78107,300
Jul 29, 201957.6363.2655.8756.5056.3475,000
Jul 26, 201957.9960.5057.6557.9657.8071,800
Jul 25, 201952.8358.8550.4857.5757.41109,300
Jul 24, 201957.8258.2057.1757.6557.4988,900
Jul 23, 201956.8957.5456.0757.3357.1756,300
Jul 22, 201958.4358.4356.3856.4956.3362,600
Jul 19, 201958.3859.0358.0858.2658.1084,400
Jul 18, 201958.2958.9957.8358.6058.4465,800
Jul 17, 201957.8859.2257.8858.3658.2067,100
Jul 16, 201958.6058.6057.5357.8757.7168,600
Jul 15, 201958.5158.9757.4857.8357.6741,200
Jul 12, 201957.9059.4657.9058.4658.3055,300
Jul 11, 201958.4758.9957.5457.6857.5256,300
Jul 10, 201958.2659.2657.1358.3858.2282,200
Jul 09, 201958.8260.0157.4358.0257.8644,900
Jul 08, 201959.9860.0958.4658.6958.52109,900
Jul 05, 201958.9660.7058.9659.9059.7339,100
Jul 03, 201958.7960.5358.1659.5959.4230,400
Jul 02, 201958.1958.9757.8058.6758.5045,500
Jul 01, 201958.4758.5557.5658.2958.1344,700
Jun 28, 201956.4559.7056.1657.7357.57193,200
Jun 27, 201955.5756.8355.1856.4956.3354,000
Jun 27, 20190.17 Dividend
Jun 26, 201957.3858.1355.1055.3154.9845,300
Jun 25, 201958.4058.7556.5657.0756.7344,400
Jun 24, 201959.2759.8158.2158.3858.0463,000
Jun 21, 201959.1660.2958.2859.2158.86115,600
Jun 20, 201960.2460.7259.5059.5259.1766,800
Jun 19, 201958.7659.8657.6859.8459.4966,800
Jun 18, 201959.0860.8358.5858.8058.4543,600
Jun 17, 201962.4362.4358.6858.8158.4658,300
Jun 14, 201962.5463.0661.7162.3862.0156,300
Jun 13, 201964.3265.6462.1262.2161.8468,200
Jun 12, 201962.2864.8861.7964.1863.8046,700
Jun 11, 201962.8063.1660.9762.3261.9568,800
Jun 10, 201962.2263.0061.8262.1661.7954,200
Jun 07, 201961.1462.4560.8562.3161.9446,900
Jun 06, 201960.5261.7060.3960.8860.5233,400
Jun 05, 201958.9160.4858.3060.2559.9033,100
Jun 04, 201959.1059.8958.1258.7758.4234,100
Jun 03, 201958.3558.8857.2958.5958.2533,200
May 31, 201959.9560.5558.2558.5058.1644,400
May 30, 201960.1861.2059.9260.6060.2465,100
May 29, 201961.6862.1860.1860.5860.2225,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...