Free Trial
→ Must-Know for Trading Options (From Unstoppable Prosperity) (Ad) Free ATNI Stock Alerts

ATN International (ATNI) Stock Chart & Stock Price History

$30.22
+0.27 (+0.90%)
(As of 09/20/2024 ET)
Compare

ATN International Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
+16.45%
3 Month
Performance
+36.56%
6 Month
Performance
-4.55%
Year-To-Date
Performance
-22.45%
1 Year
Performance
-11.12%
Receive ATNI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ATN International and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.
Download my Dividend Calendar here

ATNI Stock Chart for Friday, September, 20, 2024

ATNI Chart by TradingView

ATN International Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$29.95$30.22
+0.90%		$30.45$29.53248,498 shs$462.88 million
09/19/2024$29.22$29.95
+2.50%		$30.03$28.76123,736 shs$458.74 million
09/18/2024$29.54$29.22
-1.08%		$29.89$29.1652,944 shs$447.56 million
09/17/2024$29.99$29.54
-1.50%		$30.26$29.1646,335 shs$452.46 million
09/16/2024$29.81$29.99
+0.60%		$30.24$29.6660,447 shs$459.36 million
09/13/2024$28.87$29.81
+3.26%		$29.94$28.9682,415 shs$450.43 million
09/12/2024$27.72$28.87
+4.15%		$28.87$27.6463,474 shs$442.20 million
09/11/2024$28.06$27.72
-1.21%		$27.81$27.3253,353 shs$424.59 million
09/10/2024$27.23$28.06
+3.05%		$28.18$26.8474,636 shs$423.99 million
09/09/2024$27.56$27.23
-1.20%		$27.58$27.1265,894 shs$411.45 million
09/06/2024$27.35$27.56
+0.77%		$27.75$27.0454,155 shs$422.14 million
09/05/2024$27.64$27.35
-1.05%		$27.79$27.2249,494 shs$418.92 million
09/04/2024$26.91$27.64
+2.71%		$27.80$27.0650,223 shs$423.36 million
09/03/2024$26.76$26.91
+0.56%		$26.98$26.3466,949 shs$412.18 million
09/02/2024$26.76$26.76$26.78$25.76248,600 shs$409.88 million
08/30/2024$26.87$26.76
-0.41%		$26.78$25.76248,669 shs$409.88 million
08/29/2024$26.45$26.87
+1.59%		$27.04$26.2591,801 shs$411.57 million
08/28/2024$26.53$26.45
-0.30%		$27.24$26.1176,361 shs$405.14 million
08/27/2024$26.72$26.53
-0.71%		$27.05$26.1656,913 shs$406.36 million
08/26/2024$26.82$26.72
-0.37%		$27.29$26.7239,625 shs$409.27 million
08/23/2024$25.84$26.82
+3.79%		$26.85$25.9747,929 shs$410.80 million
08/22/2024$26.22$25.84
-1.45%		$26.37$25.6237,358 shs$395.79 million
08/21/2024$25.95$26.22
+1.04%		$26.34$25.4941,767 shs$401.61 million
08/20/2024$25.99$25.95
-0.15%		$26.05$25.5047,773 shs$397.48 million
08/19/2024$25.83$25.99
+0.62%		$26.34$25.7043,227 shs$398.09 million
08/16/2024$25.01$25.83
+3.28%		$25.83$24.6074,123 shs$395.64 million
08/15/2024$24.68$25.01
+1.34%		$25.43$24.8642,442 shs$383.08 million
08/14/2024$25.15$24.68
-1.87%		$25.12$24.3633,208 shs$378.02 million
08/13/2024$24.61$25.15
+2.19%		$25.32$24.3849,565 shs$385.22 million
08/12/2024$25.30$24.61
-2.73%		$25.25$24.4549,882 shs$376.95 million
08/09/2024$26.03$25.30
-2.80%		$26.34$25.0956,307 shs$387.52 million
08/08/2024$26.00$26.03
+0.12%		$26.47$25.8642,377 shs$398.70 million
08/07/2024$26.27$26.00
-1.03%		$26.76$25.5479,303 shs$398.24 million
08/06/2024$25.90$26.27
+1.43%		$26.28$25.5053,889 shs$402.38 million
08/05/2024$28.22$25.90
-8.22%		$26.61$25.5566,485 shs$396.79 million
08/02/2024$28.49$28.22
-0.95%		$28.49$27.4961,468 shs$432.33 million
08/01/2024$29.67$28.49
-3.98%		$29.57$28.25100,190 shs$436.47 million
07/31/2024$28.49$29.67
+4.14%		$30.19$28.61178,909 shs$454.54 million
07/30/2024$27.03$28.49
+5.40%		$28.60$27.2099,083 shs$436.47 million
07/29/2024$27.56$27.03
-1.92%		$27.67$26.4673,003 shs$414.10 million
The Perfect Storm for an EV Revolt (Ad)

With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves... Not many people realize there’s a "perfect storm" for profits unfolding in the auto industry - today. Or that cars and trucks are actually the world’s biggest business.

Click here for details...
07/26/2024$26.07$27.56
+5.72%		$27.82$26.49114,637 shs$422.22 million
07/25/2024$23.14$26.07
+12.66%		$27.36$24.53148,382 shs$399.39 million
07/24/2024$22.74$23.14
+1.76%		$23.26$22.3485,379 shs$354.51 million
07/23/2024$22.47$22.74
+1.20%		$23.06$22.1064,415 shs$348.38 million
07/22/2024$22.16$22.47
+1.40%		$22.59$21.7259,217 shs$344.24 million
07/19/2024$22.47$22.16
-1.38%		$22.64$22.1347,064 shs$339.49 million
07/18/2024$23.16$22.47
-2.98%		$23.66$22.3960,342 shs$344.24 million
07/17/2024$23.21$23.16
-0.22%		$23.59$22.84102,115 shs$354.74 million
07/16/2024$22.31$23.21
+4.03%		$23.40$22.1067,561 shs$355.58 million
07/15/2024$22.43$22.31
-0.53%		$22.76$22.0979,063 shs$341.79 million
07/12/2024$22.42$22.43
+0.04%		$22.87$22.1970,302 shs$343.63 million
07/11/2024$21.02$22.42
+6.66%		$22.55$21.32104,569 shs$343.47 million
07/10/2024$20.48$21.02
+2.64%		$21.37$20.50102,464 shs$322.03 million
07/09/2024$21.40$20.48
-4.30%		$21.48$20.4173,037 shs$313.75 million
07/08/2024$21.11$21.40
+1.37%		$21.64$21.1285,068 shs$327.85 million
07/05/2024$22.35$21.11
-5.55%		$22.24$21.02107,373 shs$323.41 million
07/04/2024$22.35$22.35$23.42$22.3150,175 shs$342.40 million
07/03/2024$23.33$22.35
-4.20%		$23.42$22.3350,175 shs$342.40 million
07/02/2024$23.22$23.33
+0.47%		$23.39$22.7680,397 shs$357.42 million
07/01/2024$22.80$23.22
+1.84%		$23.49$22.59111,915 shs$355.73 million
06/28/2024$22.60$22.80
+0.88%		$23.29$22.39255,321 shs$349.30 million
06/27/2024$22.10$22.60
+2.26%		$22.65$22.1989,199 shs$346.23 million
06/26/2024$22.14$22.10
-0.18%		$22.24$21.69147,329 shs$338.57 million
06/25/2024$21.67$22.14
+2.17%		$22.24$21.31177,431 shs$339.19 million
06/24/2024$21.94$21.67
-1.23%		$22.16$21.61350,728 shs$331.98 million
06/21/2024$22.13$21.94
-0.86%		$23.01$21.912.25 million shs$336.12 million
06/20/2024$21.55$22.13
+2.69%		$22.13$21.31225,249 shs$339.03 million
06/19/2024$21.55$21.55$21.76$21.04172,172 shs$330.15 million

Related Companies:

This page (NASDAQ:ATNI) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored