ATNI(ATNI)
ATNI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.81 | $27.11 | $26.54 | $27.04 | 56,800 |
| 5/19/2026 | $26.55 | $27.10 | $26.33 | $26.98 | 57,300 |
| 5/18/2026 | $26.07 | $27.01 | $26.07 | $26.72 | 73,500 |
| 5/15/2026 | $26.41 | $27.03 | $26.04 | $26.39 | 60,000 |
| 5/14/2026 | $27.03 | $27.71 | $26.45 | $26.86 | 62,800 |
| 5/13/2026 | $26.38 | $27.18 | $25.93 | $26.91 | 101,600 |
| 5/12/2026 | $27.15 | $27.15 | $26.26 | $26.43 | 63,600 |
| 5/11/2026 | $27.00 | $27.48 | $26.29 | $26.79 | 74,000 |
| 5/8/2026 | $25.98 | $26.86 | $25.60 | $26.55 | 75,700 |
| 5/7/2026 | $26.90 | $27.33 | $23.41 | $25.71 | 118,431 |
| 5/6/2026 | $27.76 | $27.80 | $27.18 | $27.40 | 71,014 |
| 5/5/2026 | $27.52 | $28.08 | $26.98 | $27.66 | 55,543 |
| 5/4/2026 | $27.96 | $28.45 | $26.78 | $27.35 | 87,907 |
| 5/1/2026 | $27.90 | $28.49 | $27.61 | $28.20 | 50,926 |
| 4/30/2026 | $27.33 | $28.75 | $27.07 | $27.93 | 57,010 |
| 4/29/2026 | $28.60 | $28.60 | $27.19 | $27.27 | 52,200 |
| 4/28/2026 | $28.33 | $28.94 | $28.20 | $28.62 | 47,736 |
| 4/27/2026 | $28.74 | $29.26 | $28.08 | $28.24 | 48,148 |
| 4/24/2026 | $29.07 | $29.19 | $28.53 | $28.74 | 65,127 |
| 4/23/2026 | $28.67 | $29.47 | $28.67 | $29.25 | 45,338 |
| 4/22/2026 | $28.40 | $28.86 | $28.26 | $28.60 | 52,900 |
| 4/21/2026 | $28.35 | $28.58 | $28.00 | $28.40 | 60,823 |
| 4/20/2026 | $28.24 | $28.83 | $28.04 | $28.25 | 85,101 |
| 4/17/2026 | $28.38 | $29.16 | $28.16 | $28.23 | 69,500 |
| 4/16/2026 | $26.69 | $28.42 | $26.69 | $28.23 | 115,700 |
| 4/15/2026 | $26.89 | $26.89 | $26.18 | $26.69 | 77,400 |
| 4/14/2026 | $26.86 | $27.17 | $26.02 | $26.89 | 68,635 |
| 4/13/2026 | $26.62 | $27.69 | $26.58 | $26.83 | 80,601 |
| 4/10/2026 | $26.32 | $26.91 | $26.10 | $26.58 | 91,600 |
| 4/9/2026 | $26.46 | $26.54 | $25.61 | $26.18 | 109,445 |
| 4/8/2026 | $26.51 | $26.84 | $25.70 | $26.63 | 79,020 |
| 4/7/2026 | $26.27 | $26.46 | $25.13 | $25.66 | 89,201 |
| 4/6/2026 | $27.38 | $27.73 | $27.08 | $27.26 | 56,100 |
| 4/2/2026 | $27.28 | $27.72 | $26.98 | $27.38 | 58,022 |
| 4/1/2026 | $27.27 | $27.52 | $26.60 | $27.43 | 83,721 |
| 3/31/2026 | $27.52 | $27.85 | $27.00 | $27.22 | 49,700 |
| 3/30/2026 | $28.10 | $28.10 | $27.00 | $27.61 | 68,338 |
| 3/27/2026 | $27.40 | $28.02 | $27.39 | $27.83 | 51,800 |
| 3/26/2026 | $27.64 | $28.46 | $27.29 | $27.56 | 64,100 |
| 3/25/2026 | $27.70 | $28.15 | $27.40 | $27.92 | 58,600 |
| 3/24/2026 | $26.99 | $28.20 | $26.99 | $27.37 | 95,700 |
| 3/23/2026 | $26.39 | $27.86 | $26.09 | $27.03 | 61,003 |
| 3/20/2026 | $26.58 | $26.82 | $26.01 | $26.17 | 131,122 |
| 3/19/2026 | $26.16 | $26.76 | $25.80 | $26.43 | 93,440 |
| 3/18/2026 | $26.56 | $26.89 | $26.14 | $26.27 | 65,900 |
| 3/17/2026 | $26.09 | $26.83 | $25.65 | $26.66 | 107,757 |
| 3/16/2026 | $24.65 | $26.58 | $24.64 | $26.04 | 90,000 |
| 3/13/2026 | $24.65 | $24.86 | $23.95 | $24.49 | 88,928 |
| 3/12/2026 | $23.70 | $24.88 | $23.70 | $24.65 | 100,103 |
| 3/11/2026 | $24.13 | $24.49 | $23.07 | $23.95 | 182,418 |
| 3/10/2026 | $23.35 | $24.54 | $23.11 | $24.53 | 184,400 |
| 3/9/2026 | $23.70 | $23.99 | $22.49 | $23.57 | 143,819 |
| 3/6/2026 | $24.36 | $24.97 | $23.82 | $24.18 | 123,022 |
| 3/5/2026 | $28.88 | $30.45 | $24.06 | $25.06 | 329,418 |
| 3/4/2026 | $29.30 | $30.39 | $28.94 | $29.92 | 76,700 |
| 3/3/2026 | $29.00 | $29.62 | $28.45 | $29.30 | 61,500 |
| 3/2/2026 | $28.82 | $29.62 | $28.82 | $29.26 | 74,500 |
| 2/27/2026 | $28.30 | $29.06 | $28.02 | $28.82 | 52,500 |
| 2/26/2026 | $28.54 | $28.98 | $28.14 | $28.33 | 32,221 |
| 2/25/2026 | $28.64 | $28.89 | $28.40 | $28.53 | 25,347 |
| 2/24/2026 | $28.37 | $28.90 | $28.24 | $28.60 | 40,700 |
| 2/23/2026 | $28.02 | $28.95 | $27.93 | $28.37 | 74,900 |
| 2/20/2026 | $28.74 | $28.74 | $27.92 | $28.02 | 50,500 |