ATNI(ATNI)
ATNI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $28.35 | $28.35 | $25.35 | $25.49 | 132,745 |
| 10/8/2026 | $28.66 | $28.99 | $28.01 | $28.41 | 83,800 |
| 10/7/2026 | $28.18 | $28.89 | $27.92 | $28.67 | 61,800 |
| 10/6/2026 | $28.18 | $28.77 | $27.96 | $28.34 | 56,000 |
| 10/5/2026 | $27.74 | $28.30 | $27.29 | $28.10 | 96,531 |
| 10/2/2026 | $28.04 | $28.73 | $27.66 | $27.91 | 74,615 |
| 10/1/2026 | $28.20 | $28.22 | $27.55 | $28.04 | 70,800 |
| 9/30/2026 | $28.00 | $28.07 | $27.31 | $27.82 | 110,809 |
| 9/29/2026 | $28.53 | $29.06 | $27.73 | $27.92 | 65,700 |
| 9/28/2026 | $28.70 | $29.47 | $28.14 | $28.57 | 71,400 |
| 9/25/2026 | $29.14 | $29.89 | $28.60 | $28.62 | 93,622 |
| 9/24/2026 | $29.08 | $29.38 | $28.70 | $29.14 | 60,500 |
| 9/23/2026 | $29.50 | $29.50 | $28.57 | $29.08 | 68,500 |
| 9/22/2026 | $29.73 | $30.12 | $29.31 | $29.62 | 76,236 |
| 9/21/2026 | $29.15 | $29.69 | $28.73 | $29.67 | 106,300 |
| 9/18/2026 | $28.73 | $29.04 | $28.23 | $28.73 | 156,606 |
| 9/17/2026 | $30.21 | $30.26 | $29.07 | $29.17 | 74,801 |
| 9/16/2026 | $30.30 | $30.60 | $29.53 | $29.76 | 89,800 |
| 9/15/2026 | $30.24 | $30.34 | $29.73 | $29.99 | 115,500 |
| 9/14/2026 | $30.36 | $30.74 | $29.86 | $30.26 | 82,000 |
| 9/11/2026 | $30.90 | $31.00 | $30.07 | $30.32 | 70,133 |
| 9/10/2026 | $29.96 | $30.81 | $29.96 | $30.65 | 52,100 |
| 9/9/2026 | $29.91 | $30.43 | $29.54 | $29.92 | 89,337 |
| 9/8/2026 | $30.92 | $30.92 | $30.01 | $30.10 | 75,305 |
| 9/4/2026 | $30.94 | $31.27 | $30.49 | $30.93 | 73,300 |
| 9/3/2026 | $31.00 | $31.16 | $30.59 | $31.07 | 75,500 |
| 9/2/2026 | $30.31 | $31.31 | $30.28 | $30.91 | 84,700 |
| 9/1/2026 | $30.08 | $30.49 | $29.95 | $30.13 | 65,818 |
| 8/31/2026 | $29.90 | $30.48 | $29.57 | $30.17 | 78,926 |
| 8/28/2026 | $29.89 | $30.49 | $29.79 | $30.06 | 85,736 |
| 8/27/2026 | $30.37 | $30.89 | $29.25 | $29.69 | 102,149 |
| 8/26/2026 | $30.71 | $30.88 | $30.33 | $30.63 | 49,170 |
| 8/25/2026 | $30.73 | $31.12 | $30.33 | $30.71 | 56,300 |
| 8/24/2026 | $31.00 | $31.67 | $30.85 | $30.94 | 96,900 |
| 8/21/2026 | $31.24 | $31.78 | $30.45 | $30.95 | 79,145 |
| 8/20/2026 | $31.44 | $31.57 | $30.60 | $31.14 | 100,344 |
| 8/19/2026 | $31.51 | $32.14 | $31.35 | $31.88 | 79,000 |
| 8/18/2026 | $31.24 | $31.93 | $30.92 | $31.42 | 84,745 |
| 8/17/2026 | $31.46 | $32.31 | $31.16 | $31.57 | 93,500 |
| 8/14/2026 | $31.80 | $32.07 | $31.06 | $31.71 | 79,700 |
| 8/13/2026 | $31.09 | $32.36 | $30.84 | $31.87 | 76,008 |
| 8/12/2026 | $31.39 | $31.70 | $30.73 | $31.04 | 76,100 |
| 8/11/2026 | $32.11 | $32.44 | $31.13 | $31.29 | 89,900 |
| 8/10/2026 | $31.97 | $33.41 | $31.66 | $32.11 | 188,200 |
| 8/7/2026 | $30.90 | $32.28 | $30.34 | $31.97 | 151,622 |
| 8/6/2026 | $27.87 | $30.73 | $27.02 | $30.63 | 231,830 |
| 8/5/2026 | $25.13 | $25.13 | $23.50 | $24.01 | 82,900 |
| 8/4/2026 | $24.64 | $25.13 | $24.40 | $25.13 | 63,600 |
| 8/3/2026 | $23.94 | $24.67 | $23.91 | $24.64 | 71,300 |
| 7/31/2026 | $23.46 | $24.16 | $23.20 | $23.81 | 76,400 |
| 7/30/2026 | $23.69 | $23.99 | $23.24 | $23.50 | 37,700 |
| 7/29/2026 | $23.95 | $24.04 | $23.39 | $23.73 | 78,692 |
| 7/28/2026 | $24.04 | $24.63 | $23.74 | $24.04 | 50,342 |
| 7/27/2026 | $23.51 | $24.10 | $23.44 | $23.69 | 49,800 |
| 7/24/2026 | $23.40 | $23.94 | $23.15 | $23.45 | 57,041 |
| 7/23/2026 | $23.62 | $23.95 | $23.13 | $23.32 | 73,900 |
| 7/22/2026 | $23.41 | $23.97 | $23.37 | $23.86 | 66,100 |
| 7/21/2026 | $22.89 | $23.56 | $22.75 | $23.35 | 63,900 |
| 7/20/2026 | $23.31 | $23.66 | $22.78 | $22.87 | 52,000 |
| 7/17/2026 | $24.09 | $24.59 | $22.99 | $23.17 | 52,300 |
| 7/16/2026 | $23.70 | $24.64 | $23.53 | $24.10 | 58,432 |
| 7/15/2026 | $23.95 | $24.50 | $23.45 | $23.63 | 60,200 |
| 7/14/2026 | $23.25 | $24.42 | $23.25 | $23.80 | 101,927 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Communication Services
More Communication Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
