ATN International, Inc.ATNINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.09 | $25.35 | $23.42 | $24.65 | 62,743 |
| 1/30/2026 | $23.29 | $24.30 | $23.09 | $24.19 | 56,023 |
| 1/29/2026 | $22.57 | $23.46 | $22.38 | $23.35 | 47,800 |
| 1/28/2026 | $23.15 | $23.59 | $22.12 | $22.29 | 35,700 |
| 1/27/2026 | $22.63 | $24.07 | $22.44 | $23.13 | 83,500 |
| 1/26/2026 | $22.78 | $23.22 | $21.93 | $22.60 | 58,607 |
| 1/23/2026 | $23.34 | $23.61 | $22.31 | $22.78 | 34,713 |
| 1/22/2026 | $22.98 | $23.68 | $22.98 | $23.47 | 36,100 |
| 1/21/2026 | $22.41 | $22.99 | $22.33 | $22.94 | 31,900 |
| 1/20/2026 | $22.53 | $22.54 | $21.87 | $21.93 | 29,000 |
| 1/16/2026 | $22.13 | $22.65 | $21.44 | $22.53 | 58,500 |
| 1/15/2026 | $21.77 | $22.45 | $21.69 | $22.13 | 57,200 |
| 1/14/2026 | $21.23 | $22.00 | $21.05 | $21.80 | 62,805 |
| 1/13/2026 | $22.11 | $22.28 | $20.83 | $21.05 | 79,036 |
| 1/12/2026 | $21.82 | $22.15 | $21.56 | $22.07 | 54,934 |
| 1/9/2026 | $22.24 | $22.31 | $21.89 | $21.98 | 26,700 |
| 1/8/2026 | $22.07 | $22.42 | $21.80 | $22.30 | 28,335 |
| 1/7/2026 | $22.83 | $22.83 | $21.92 | $21.99 | 30,100 |
| 1/6/2026 | $22.92 | $23.22 | $22.50 | $22.90 | 38,334 |
| 1/5/2026 | $22.14 | $23.22 | $22.14 | $23.06 | 46,428 |
| 1/2/2026 | $22.68 | $22.73 | $22.00 | $22.22 | 39,200 |
| 12/31/2025 | $23.27 | $23.49 | $22.60 | $22.80 | 30,900 |
| 12/30/2025 | $22.94 | $23.76 | $22.50 | $23.47 | 53,649 |
| 12/29/2025 | $22.18 | $23.08 | $22.18 | $23.03 | 62,600 |
| 12/26/2025 | $22.45 | $22.51 | $21.93 | $22.13 | 22,000 |
| 12/24/2025 | $22.23 | $22.70 | $22.17 | $22.40 | 16,501 |
| 12/23/2025 | $22.39 | $22.40 | $22.00 | $22.23 | 37,600 |
| 12/22/2025 | $22.25 | $22.74 | $22.06 | $22.42 | 49,500 |
| 12/19/2025 | $22.86 | $22.99 | $22.17 | $22.23 | 110,900 |
| 12/18/2025 | $22.52 | $22.90 | $22.32 | $22.88 | 79,000 |
| 12/17/2025 | $22.50 | $22.70 | $22.07 | $22.38 | 50,400 |
| 12/16/2025 | $22.36 | $22.62 | $22.00 | $22.40 | 49,522 |
| 12/15/2025 | $22.01 | $22.61 | $21.98 | $22.23 | 78,800 |
| 12/12/2025 | $21.96 | $22.08 | $21.57 | $21.85 | 55,500 |
| 12/11/2025 | $21.53 | $21.98 | $21.41 | $21.65 | 75,900 |
| 12/10/2025 | $21.02 | $21.68 | $20.88 | $21.41 | 86,526 |
| 12/9/2025 | $21.60 | $21.79 | $20.69 | $20.98 | 57,846 |
| 12/8/2025 | $21.41 | $21.99 | $21.32 | $21.65 | 43,700 |
| 12/5/2025 | $21.55 | $21.55 | $21.05 | $21.41 | 34,600 |
| 12/4/2025 | $21.47 | $21.78 | $21.18 | $21.53 | 40,221 |
| 12/3/2025 | $21.71 | $22.36 | $21.47 | $21.61 | 37,000 |
| 12/2/2025 | $21.60 | $21.95 | $21.42 | $21.68 | 58,500 |
| 12/1/2025 | $20.98 | $21.61 | $20.69 | $21.40 | 81,245 |
| 11/28/2025 | $20.80 | $21.09 | $20.50 | $21.09 | 35,700 |
| 11/26/2025 | $21.07 | $21.18 | $20.72 | $20.91 | 62,400 |
| 11/25/2025 | $20.49 | $21.64 | $20.17 | $21.18 | 56,500 |
| 11/24/2025 | $20.42 | $20.78 | $19.84 | $20.42 | 75,604 |
| 11/21/2025 | $19.31 | $20.58 | $19.31 | $20.20 | 63,100 |
| 11/20/2025 | $19.26 | $19.55 | $18.98 | $19.21 | 54,300 |
| 11/19/2025 | $19.13 | $19.62 | $18.96 | $19.25 | 70,700 |
| 11/18/2025 | $19.72 | $20.01 | $18.94 | $19.30 | 41,300 |
| 11/17/2025 | $19.95 | $20.20 | $19.70 | $19.85 | 62,300 |
| 11/14/2025 | $19.88 | $20.36 | $19.74 | $19.85 | 105,806 |
| 11/13/2025 | $19.85 | $19.98 | $19.49 | $19.85 | 56,719 |
| 11/12/2025 | $19.93 | $20.21 | $19.51 | $19.80 | 40,200 |
| 11/11/2025 | $19.70 | $20.54 | $18.61 | $19.83 | 78,423 |
| 11/10/2025 | $18.56 | $20.26 | $18.56 | $19.68 | 91,417 |
| 11/7/2025 | $17.46 | $18.72 | $17.40 | $18.00 | 72,162 |
| 11/6/2025 | $15.42 | $19.37 | $15.42 | $17.06 | 105,339 |
| 11/5/2025 | $14.15 | $14.71 | $14.15 | $14.50 | 23,000 |