Singapore markets closed

ATN International, Inc. (ATNI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.34+0.66 (+2.79%)
At close: 04:00PM EDT
24.34 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202423.8324.7323.8324.3424.34120,100
30 May 202423.0124.3922.8523.6823.6892,700
29 May 202423.2623.9822.6222.7322.7373,300
28 May 202423.5624.0423.2823.6223.6270,700
24 May 202423.2623.6122.8423.5423.54119,400
23 May 202423.9223.9222.6623.0223.02135,000
22 May 202425.7025.7023.7923.9823.9896,500
21 May 202425.8526.0325.4525.6825.6897,700
20 May 202426.1426.6325.7425.9425.94102,700
17 May 202426.4127.0926.0026.0526.05116,600
16 May 202425.9326.4425.4726.4426.4497,000
15 May 202426.6126.6625.7825.9225.92109,100
14 May 202425.9226.2525.5926.2226.2284,700
13 May 202424.8225.8724.4925.5025.50113,000
10 May 202424.1425.0222.4724.7924.79316,900
09 May 202423.6724.3023.1024.0824.08136,600
08 May 202422.0823.8422.0823.7123.71121,000
07 May 202422.1022.6221.9422.4422.44141,000
06 May 202421.7122.3321.7022.0922.09135,000
03 May 202421.1321.6920.8521.6221.62114,900
02 May 202420.4121.2020.4121.0321.03157,500
01 May 202419.1620.8819.1620.1620.16145,600
30 Apr 202419.7920.4619.0619.0819.08236,900
29 Apr 202419.6020.6719.5419.7719.77209,300
26 Apr 202419.3620.4618.4119.5219.52310,200
25 Apr 202424.7224.7218.2019.3019.30440,200
24 Apr 202427.8828.7627.8828.7228.7261,500
23 Apr 202427.9728.7127.9728.2628.2648,900
22 Apr 202428.4928.5327.9728.0728.0769,100
19 Apr 202427.2028.4027.2028.3228.3269,700
18 Apr 202427.1928.1027.1927.3427.3464,800
17 Apr 202426.9027.6826.8527.1727.1763,700
16 Apr 202427.5727.5726.8526.9026.9061,400
15 Apr 202427.3327.6926.9727.6227.6270,200
12 Apr 202427.8628.0827.1527.3327.3351,500
11 Apr 202427.5928.1127.3327.9327.9360,900
10 Apr 202428.0628.0926.6827.3127.3168,500
09 Apr 202428.1828.6828.1828.4728.4745,800
08 Apr 202428.4428.7327.9728.0328.0368,500
05 Apr 202428.7228.8628.3028.3028.3035,700
04 Apr 202429.8730.1528.9428.9428.9452,000
03 Apr 202428.6029.6328.6029.4429.4462,400
02 Apr 202430.0730.0728.7428.8928.89102,100
01 Apr 202431.6431.6430.2630.2730.2744,800
28 Mar 202431.5231.8231.2031.5131.5161,300
27 Mar 202431.0731.4230.8231.2731.2740,600
27 Mar 20240.24 Dividend
26 Mar 202430.1131.0030.1130.9230.6868,000
25 Mar 202430.7331.1730.0430.2129.9886,800
22 Mar 202431.8131.8130.3830.5230.28109,800
21 Mar 202431.9932.0931.5731.7131.4678,400
20 Mar 202430.8331.7530.5631.6631.4173,600
19 Mar 202430.5931.2830.5230.7330.49122,400
18 Mar 202431.8131.8130.4630.6330.39146,100
15 Mar 202431.0232.0931.0231.6931.44215,600
14 Mar 202431.9431.9430.5031.1030.86142,000
13 Mar 202432.4632.7131.9632.1031.85102,600
12 Mar 202433.0633.0632.2932.5532.3047,100
11 Mar 202432.9733.3532.4732.9932.7348,500
08 Mar 202432.5333.2132.4333.0632.8052,300
07 Mar 202432.8433.1532.0532.2031.95125,600
06 Mar 202432.6834.0031.9032.5432.29101,200
05 Mar 202433.3733.4332.7432.8532.6050,500
04 Mar 202433.8836.1233.1133.6133.3590,500
01 Mar 202433.3533.8733.1833.7133.4561,700
29 Feb 202433.9334.2433.0333.5433.2865,100
28 Feb 202433.7634.3233.4633.4833.2267,700
27 Feb 202435.3535.7133.7233.8733.6173,600
26 Feb 202436.0136.9335.1435.6035.32105,400
23 Feb 202429.9137.5129.6336.7036.42287,400
22 Feb 202435.3935.3927.5028.3328.11163,400
21 Feb 202436.2036.2035.4435.6535.3773,400
20 Feb 202437.7637.9136.2436.3036.0292,100
16 Feb 202438.5738.9637.9138.0737.77137,400
15 Feb 202436.9838.5236.4038.3538.05220,800
14 Feb 202436.9437.0535.6536.3036.02361,100
13 Feb 202435.9036.4734.7636.1035.82356,400
12 Feb 202433.9336.3233.9236.0535.77532,500
09 Feb 202434.3035.3033.7734.3734.1058,200
08 Feb 202433.5234.2433.1134.0433.78278,200
07 Feb 202434.1334.2533.6433.8333.5760,500
06 Feb 202435.3435.9734.3334.4034.1385,400
05 Feb 202436.1936.3635.1035.5135.2339,000
02 Feb 202437.6037.8636.3836.7436.4528,000
01 Feb 202437.1838.2336.9038.0937.7950,000
31 Jan 202437.6038.1636.9036.9036.6138,500
30 Jan 202437.6737.8937.2737.4437.1528,200
29 Jan 202437.9637.9637.1637.9337.6420,300
26 Jan 202437.5538.0937.2537.7737.4825,900
25 Jan 202436.8437.3736.3737.3737.0839,600
24 Jan 202437.6137.6135.9836.2135.9331,500
23 Jan 202437.8438.1537.0837.1836.8937,600
22 Jan 202436.2237.4936.2037.3837.0936,600
19 Jan 202435.8236.1335.3136.0735.7928,200
18 Jan 202436.6236.7835.2135.6035.3227,000
17 Jan 202436.6837.0936.3536.4136.1337,900
16 Jan 202436.8437.6236.8237.2136.9231,600
12 Jan 202437.3937.5136.9737.2036.9132,700
11 Jan 202437.8037.8936.6436.8336.5442,700
10 Jan 202437.9237.9837.5337.9137.6229,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...