5 DAY PERFORMANCE
-16.42%
1 MONTH PERFORMANCE
-13.54%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+38.16%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+42.25%
ATN International Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.66 | $27.17 (-1.79%) | $27.66 | $27.17 | 24.22 K | $416.72 M |
| 05/05/2026 | $27.52 | $27.66 (0.51%) | $28.08 | $26.98 | 55.54 K | $422.01 M |
| 05/04/2026 | $27.96 | $27.35 (-2.18%) | $28.45 | $26.78 | 87.91 K | $417.28 M |
| 05/01/2026 | $27.90 | $28.20 (1.08%) | $28.49 | $27.61 | 50.93 K | $430.25 M |
| 04/30/2026 | $27.33 | $27.93 (2.2%) | $28.75 | $27.07 | 57.01 K | $426.13 M |
| 04/29/2026 | $28.60 | $27.27 (-4.65%) | $28.60 | $27.19 | 52.20 K | $416.06 M |
| 04/28/2026 | $28.33 | $28.62 (1.02%) | $28.94 | $28.20 | 47.74 K | $436.66 M |
| 04/27/2026 | $28.74 | $28.24 (-1.74%) | $29.26 | $28.08 | 48.15 K | $430.86 M |
| 04/24/2026 | $29.07 | $28.74 (-1.14%) | $29.19 | $28.53 | 65.13 K | $438.49 M |
| 04/23/2026 | $28.67 | $29.25 (2.02%) | $29.47 | $28.67 | 45.34 K | $446.27 M |
| 04/22/2026 | $28.40 | $28.60 (0.7%) | $28.86 | $28.26 | 52.90 K | $436.35 M |
| 04/21/2026 | $28.35 | $28.40 (0.18%) | $28.58 | $28.00 | 60.82 K | $433.30 M |
| 04/20/2026 | $28.24 | $28.25 (0.04%) | $28.83 | $28.04 | 85.10 K | $431.01 M |
| 04/17/2026 | $28.38 | $28.23 (-0.53%) | $29.16 | $28.16 | 69.50 K | $430.71 M |
| 04/16/2026 | $26.69 | $28.23 (5.77%) | $28.42 | $26.69 | 115.70 K | $430.71 M |
| 04/15/2026 | $26.89 | $26.69 (-0.74%) | $26.89 | $26.18 | 77.40 K | $407.21 M |
| 04/14/2026 | $26.86 | $26.89 (0.11%) | $27.17 | $26.02 | 68.64 K | $410.26 M |
| 04/13/2026 | $26.62 | $26.83 (0.79%) | $27.69 | $26.58 | 80.60 K | $409.35 M |
| 04/10/2026 | $26.32 | $26.58 (0.99%) | $26.91 | $26.10 | 91.60 K | $405.53 M |
| 04/09/2026 | $26.46 | $26.18 (-1.06%) | $26.54 | $25.61 | 109.45 K | $399.43 M |
| 04/08/2026 | $26.51 | $26.63 (0.45%) | $26.84 | $25.70 | 79.02 K | $406.29 M |
| 04/07/2026 | $26.27 | $25.66 (-2.32%) | $26.46 | $25.13 | 89.20 K | $391.49 M |
| 04/06/2026 | $27.38 | $27.26 (-0.44%) | $27.73 | $27.08 | 56.10 K | $415.91 M |
| 04/02/2026 | $27.28 | $27.38 (0.37%) | $27.72 | $26.98 | 58.02 K | $417.74 M |
| 04/01/2026 | $27.27 | $27.43 (0.59%) | $27.52 | $26.60 | 83.72 K | $418.50 M |
| 03/31/2026 | $27.52 | $27.22 (-1.09%) | $27.85 | $27.00 | 49.70 K | $415.30 M |
| 03/30/2026 | $28.10 | $27.61 (-1.74%) | $28.10 | $27.00 | 68.34 K | $421.25 M |
| 03/27/2026 | $27.40 | $27.83 (1.57%) | $28.02 | $27.39 | 51.80 K | $424.60 M |
| 03/26/2026 | $27.64 | $27.56 (-0.29%) | $28.46 | $27.29 | 64.10 K | $420.48 M |
| 03/25/2026 | $27.70 | $27.92 (0.79%) | $28.15 | $27.40 | 58.60 K | $425.98 M |
| 03/24/2026 | $26.99 | $27.37 (1.41%) | $28.20 | $26.99 | 95.70 K | $417.58 M |
| 03/23/2026 | $26.39 | $27.03 (2.43%) | $27.86 | $26.09 | 61.00 K | $412.40 M |
| 03/20/2026 | $26.58 | $26.17 (-1.54%) | $26.82 | $26.01 | 131.12 K | $399.28 M |
| 03/19/2026 | $26.16 | $26.43 (1.03%) | $26.76 | $25.80 | 93.44 K | $403.24 M |
| 03/18/2026 | $26.56 | $26.27 (-1.09%) | $26.89 | $26.14 | 65.90 K | $400.80 M |
| 03/17/2026 | $26.09 | $26.66 (2.18%) | $26.83 | $25.65 | 107.76 K | $406.75 M |
| 03/16/2026 | $24.65 | $26.04 (5.64%) | $26.58 | $24.64 | 90.00 K | $397.29 M |
| 03/13/2026 | $24.65 | $24.49 (-0.65%) | $24.86 | $23.95 | 88.93 K | $373.64 M |
| 03/12/2026 | $23.70 | $24.65 (4.01%) | $24.88 | $23.70 | 100.10 K | $376.09 M |
| 03/11/2026 | $24.13 | $23.95 (-0.75%) | $24.49 | $23.07 | 182.42 K | $365.41 M |
| 03/10/2026 | $23.35 | $24.53 (5.05%) | $24.54 | $23.11 | 184.40 K | $374.25 M |
| 03/09/2026 | $23.70 | $23.57 (-0.55%) | $23.99 | $22.49 | 143.82 K | $359.61 M |
| 03/06/2026 | $24.36 | $24.18 (-0.74%) | $24.97 | $23.82 | 123.02 K | $368.91 M |
| 03/05/2026 | $28.88 | $25.06 (-13.23%) | $30.45 | $24.06 | 329.42 K | $382.34 M |
| 03/04/2026 | $29.30 | $29.92 (2.12%) | $30.39 | $28.94 | 76.70 K | $456.49 M |
| 03/03/2026 | $29.00 | $29.30 (1.03%) | $29.62 | $28.45 | 61.50 K | $447.03 M |
| 03/02/2026 | $28.82 | $29.26 (1.53%) | $29.62 | $28.82 | 74.50 K | $446.42 M |
| 02/27/2026 | $28.30 | $28.82 (1.84%) | $29.06 | $28.02 | 52.50 K | $438.18 M |
| 02/26/2026 | $28.54 | $28.33 (-0.74%) | $28.98 | $28.14 | 32.22 K | $430.73 M |
| 02/25/2026 | $28.64 | $28.53 (-0.38%) | $28.89 | $28.40 | 25.35 K | $433.77 M |
| 02/24/2026 | $28.37 | $28.60 (0.81%) | $28.90 | $28.24 | 40.70 K | $434.83 M |
| 02/23/2026 | $28.02 | $28.37 (1.25%) | $28.95 | $27.93 | 74.90 K | $431.34 M |
| 02/20/2026 | $28.74 | $28.02 (-2.51%) | $28.74 | $27.92 | 50.50 K | $426.02 M |
| 02/19/2026 | $27.91 | $28.44 (1.9%) | $28.86 | $27.91 | 52.20 K | $432.40 M |
| 02/18/2026 | $28.28 | $28.17 (-0.39%) | $28.49 | $27.97 | 56.00 K | $428.30 M |
| 02/17/2026 | $28.21 | $28.20 (-0.04%) | $28.97 | $27.91 | 74.90 K | $428.75 M |
| 02/13/2026 | $29.01 | $28.77 (-0.83%) | $29.41 | $27.72 | 50.20 K | $437.42 M |
| 02/12/2026 | $27.26 | $29.11 (6.79%) | $29.80 | $26.77 | 135.60 K | $442.59 M |
| 02/11/2026 | $26.15 | $25.88 (-1.03%) | $26.50 | $25.58 | 54.20 K | $393.48 M |
| 02/10/2026 | $25.86 | $26.11 (0.97%) | $26.56 | $25.86 | 65.00 K | $396.98 M |
| 02/09/2026 | $25.74 | $25.73 (-0.04%) | $26.53 | $25.33 | 58.33 K | $391.20 M |
| 02/06/2026 | $26.03 | $25.78 (-0.96%) | $26.22 | $25.20 | 61.70 K | $391.96 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.
