5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-8.32%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+41.90%
ATN International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.87 | $30.63 (9.9%) | $30.73 | $27.02 | 231.83 K | $471.21 M |
| 08/05/2026 | $25.13 | $24.01 (-4.46%) | $25.13 | $23.50 | 82.90 K | $369.37 M |
| 08/04/2026 | $24.64 | $25.13 (1.99%) | $25.13 | $24.40 | 63.60 K | $386.60 M |
| 08/03/2026 | $23.94 | $24.64 (2.92%) | $24.67 | $23.91 | 71.30 K | $379.06 M |
| 07/31/2026 | $23.46 | $23.81 (1.49%) | $24.16 | $23.20 | 76.40 K | $363.89 M |
| 07/30/2026 | $23.69 | $23.50 (-0.8%) | $23.99 | $23.24 | 37.70 K | $359.15 M |
| 07/29/2026 | $23.95 | $23.73 (-0.92%) | $24.04 | $23.39 | 78.69 K | $362.67 M |
| 07/28/2026 | $24.04 | $24.04 (0%) | $24.63 | $23.74 | 50.34 K | $367.40 M |
| 07/27/2026 | $23.51 | $23.69 (0.77%) | $24.10 | $23.44 | 49.80 K | $362.05 M |
| 07/24/2026 | $23.40 | $23.45 (0.21%) | $23.94 | $23.15 | 57.04 K | $358.39 M |
| 07/23/2026 | $23.62 | $23.32 (-1.27%) | $23.95 | $23.13 | 73.90 K | $356.40 M |
| 07/22/2026 | $23.41 | $23.86 (1.92%) | $23.97 | $23.37 | 66.10 K | $364.65 M |
| 07/21/2026 | $22.89 | $23.35 (2.01%) | $23.56 | $22.75 | 63.90 K | $356.86 M |
| 07/20/2026 | $23.31 | $22.87 (-1.89%) | $23.66 | $22.78 | 52.00 K | $349.52 M |
| 07/17/2026 | $24.09 | $23.17 (-3.82%) | $24.59 | $22.99 | 52.30 K | $354.11 M |
| 07/16/2026 | $23.70 | $24.10 (1.69%) | $24.64 | $23.53 | 58.43 K | $368.32 M |
| 07/15/2026 | $23.95 | $23.63 (-1.34%) | $24.50 | $23.45 | 60.20 K | $361.14 M |
| 07/14/2026 | $23.25 | $23.80 (2.37%) | $24.42 | $23.25 | 101.93 K | $363.74 M |
| 07/13/2026 | $23.97 | $23.31 (-2.75%) | $24.42 | $23.10 | 114.20 K | $356.25 M |
| 07/10/2026 | $23.61 | $23.91 (1.27%) | $24.13 | $23.56 | 62.00 K | $365.42 M |
| 07/09/2026 | $24.62 | $23.61 (-4.1%) | $24.66 | $23.33 | 63.12 K | $360.83 M |
| 07/08/2026 | $24.37 | $24.71 (1.4%) | $25.30 | $24.24 | 74.81 K | $377.64 M |
| 07/07/2026 | $24.92 | $24.25 (-2.69%) | $25.41 | $24.00 | 60.80 K | $370.61 M |
| 07/06/2026 | $24.92 | $24.73 (-0.76%) | $25.35 | $24.63 | 87.00 K | $377.95 M |
| 07/02/2026 | $26.63 | $24.81 (-6.83%) | $26.74 | $24.22 | 74.75 K | $379.17 M |
| 07/01/2026 | $26.63 | $26.44 (-0.71%) | $27.05 | $26.33 | 79.40 K | $404.08 M |
| 06/30/2026 | $27.39 | $26.49 (-3.29%) | $27.39 | $26.37 | 67.91 K | $404.85 M |
| 06/29/2026 | $27.09 | $27.69 (2.21%) | $27.93 | $26.58 | 86.45 K | $423.19 M |
| 06/26/2026 | $26.78 | $27.03 (0.93%) | $27.70 | $26.68 | 201.40 K | $413.10 M |
| 06/25/2026 | $26.63 | $26.71 (0.3%) | $27.18 | $26.57 | 61.70 K | $408.21 M |
| 06/24/2026 | $26.93 | $26.73 (-0.74%) | $27.29 | $26.39 | 77.58 K | $408.51 M |
| 06/23/2026 | $25.91 | $26.70 (3.05%) | $27.11 | $25.85 | 69.72 K | $408.06 M |
| 06/22/2026 | $25.70 | $26.10 (1.56%) | $26.40 | $25.57 | 153.66 K | $398.89 M |
| 06/18/2026 | $26.11 | $25.76 (-1.34%) | $26.11 | $24.95 | 127.70 K | $393.69 M |
| 06/17/2026 | $26.52 | $25.66 (-3.24%) | $27.92 | $25.32 | 67.30 K | $392.16 M |
| 06/16/2026 | $27.55 | $26.66 (-3.23%) | $28.13 | $26.40 | 79.21 K | $407.44 M |
| 06/15/2026 | $28.55 | $27.63 (-3.22%) | $28.92 | $27.62 | 90.03 K | $422.27 M |
| 06/12/2026 | $27.24 | $28.37 (4.15%) | $28.46 | $27.11 | 89.86 K | $433.58 M |
| 06/11/2026 | $27.05 | $27.15 (0.37%) | $27.82 | $26.78 | 65.30 K | $414.93 M |
| 06/10/2026 | $26.41 | $27.02 (2.31%) | $27.24 | $26.22 | 46.00 K | $412.95 M |
| 06/09/2026 | $25.92 | $26.31 (1.5%) | $26.53 | $25.92 | 59.20 K | $402.10 M |
| 06/08/2026 | $26.05 | $25.77 (-1.07%) | $26.37 | $25.61 | 48.13 K | $393.84 M |
| 06/05/2026 | $25.89 | $25.75 (-0.54%) | $26.45 | $25.00 | 95.53 K | $393.54 M |
| 06/04/2026 | $26.20 | $25.89 (-1.18%) | $26.77 | $25.56 | 56.20 K | $395.68 M |
| 06/03/2026 | $27.68 | $25.90 (-6.43%) | $28.41 | $25.82 | 76.11 K | $395.83 M |
| 06/02/2026 | $28.16 | $28.37 (0.75%) | $28.81 | $28.16 | 55.00 K | $433.58 M |
| 06/01/2026 | $28.18 | $28.28 (0.35%) | $28.56 | $27.83 | 68.00 K | $432.20 M |
| 05/29/2026 | $28.19 | $28.16 (-0.11%) | $28.33 | $27.68 | 55.04 K | $430.37 M |
| 05/28/2026 | $28.41 | $28.45 (0.14%) | $28.83 | $27.71 | 46.90 K | $434.80 M |
| 05/27/2026 | $27.82 | $28.41 (2.12%) | $28.93 | $27.72 | 98.31 K | $434.19 M |
| 05/26/2026 | $27.85 | $27.48 (-1.33%) | $28.71 | $27.13 | 84.52 K | $419.98 M |
| 05/22/2026 | $27.35 | $27.39 (0.15%) | $27.74 | $26.63 | 66.90 K | $418.60 M |
| 05/21/2026 | $26.86 | $27.25 (1.45%) | $27.50 | $26.34 | 59.70 K | $416.46 M |
| 05/20/2026 | $26.81 | $27.04 (0.86%) | $27.11 | $26.54 | 56.80 K | $413.25 M |
| 05/19/2026 | $26.55 | $26.98 (1.62%) | $27.10 | $26.33 | 57.30 K | $412.34 M |
| 05/18/2026 | $26.07 | $26.72 (2.49%) | $27.01 | $26.07 | 73.50 K | $408.36 M |
| 05/15/2026 | $26.41 | $26.39 (-0.08%) | $27.03 | $26.04 | 60.00 K | $403.32 M |
| 05/14/2026 | $27.03 | $26.86 (-0.63%) | $27.71 | $26.45 | 62.80 K | $410.50 M |
| 05/13/2026 | $26.38 | $26.91 (2.01%) | $27.18 | $25.93 | 101.60 K | $411.27 M |
| 05/12/2026 | $27.15 | $26.43 (-2.65%) | $27.15 | $26.26 | 63.60 K | $403.93 M |
| 05/11/2026 | $27.00 | $26.79 (-0.78%) | $27.48 | $26.29 | 74.00 K | $409.43 M |
| 05/08/2026 | $25.98 | $26.55 (2.19%) | $26.86 | $25.60 | 75.70 K | $405.76 M |
| 05/07/2026 | $26.90 | $25.71 (-4.42%) | $27.33 | $23.41 | 118.43 K | $392.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
