MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ATNI — ATN International, Inc
NasdaqATN International, Inc
$28.04
+0.22(+0.79%)
- O
- 28.20
- H
- 28.22
- L
- 27.55
- V
- 66.61K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$28.04
Period Return+60.14%
Period High$33.41
Period Low$13.76
Avg Daily Volume61.7K
Total Trading Days365
ATNI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.20 | $28.22 | $27.55 | $28.04 | +$0.22 | +0.79% | 66,605 | $27.96 | $27.55 $28.22 |
| Sep 30, 2026 | $28.00 | $28.07 | $27.31 | $27.82 | $-0.10 | -0.36% | 110,809 | $27.78 | $27.31 $28.07 |
| Sep 29, 2026 | $28.53 | $29.06 | $27.73 | $27.92 | $-0.65 | -2.28% | 65,696 | $27.99 | $27.73 $29.06 |
| Sep 28, 2026 | $28.70 | $29.47 | $28.14 | $28.57 | $-0.05 | -0.17% | 71,388 | $28.53 | $28.14 $29.47 |
| Sep 25, 2026 | $29.14 | $29.89 | $28.60 | $28.62 | $-0.52 | -1.78% | 93,622 | $28.88 | $28.60 $29.89 |
| Sep 24, 2026 | $29.08 | $29.38 | $28.70 | $29.14 | +$0.06 | +0.21% | 60,491 | $29.07 | $28.70 $29.38 |
| Sep 23, 2026 | $29.50 | $29.50 | $28.57 | $29.08 | $-0.54 | -1.82% | 68,498 | $29.17 | $28.57 $29.50 |
| Sep 22, 2026 | $29.73 | $30.12 | $29.31 | $29.62 | $-0.05 | -0.17% | 76,237 | $29.61 | $29.31 $30.12 |
| Sep 21, 2026 | $29.15 | $29.69 | $28.73 | $29.67 | +$0.94 | +3.27% | 106,253 | $29.48 | $28.73 $29.69 |
| Sep 18, 2026 | $28.73 | $29.04 | $28.23 | $28.73 | $-0.44 | -1.51% | 156,606 | $28.71 | $28.23 $29.04 |
| Sep 17, 2026 | $30.21 | $30.26 | $29.07 | $29.17 | $-0.59 | -1.98% | 74,801 | $29.47 | $29.07 $30.26 |
| Sep 16, 2026 | $30.30 | $30.60 | $29.53 | $29.76 | $-0.23 | -0.77% | 89,761 | $30.00 | $29.53 $30.60 |
| Sep 15, 2026 | $30.24 | $30.34 | $29.73 | $29.99 | $-0.27 | -0.89% | 115,334 | $30.02 | $29.73 $30.34 |
| Sep 14, 2026 | $30.36 | $30.74 | $29.86 | $30.26 | $-0.06 | -0.20% | 81,992 | $30.23 | $29.86 $30.74 |
| Sep 11, 2026 | $30.90 | $31.00 | $30.07 | $30.32 | $-0.33 | -1.08% | 70,131 | $30.45 | $30.07 $31.00 |
| Sep 10, 2026 | $29.96 | $30.81 | $29.96 | $30.65 | +$0.73 | +2.44% | 52,065 | $30.52 | $29.96 $30.81 |
| Sep 9, 2026 | $29.91 | $30.43 | $29.54 | $29.92 | $-0.18 | -0.60% | 89,337 | $29.85 | $29.54 $30.43 |
| Sep 8, 2026 | $30.92 | $30.92 | $30.01 | $30.10 | $-0.83 | -2.68% | 75,306 | $30.29 | $30.01 $30.92 |
| Sep 4, 2026 | $30.94 | $31.27 | $30.49 | $30.93 | $-0.14 | -0.45% | 73,256 | $30.93 | $30.49 $31.27 |
| Sep 3, 2026 | $31.00 | $31.16 | $30.59 | $31.07 | +$0.16 | +0.52% | 75,491 | $30.93 | $30.59 $31.16 |
| Sep 2, 2026 | $30.31 | $31.31 | $30.28 | $30.91 | +$0.78 | +2.59% | 84,661 | $30.96 | $30.28 $31.31 |
| Sep 1, 2026 | $30.08 | $30.49 | $29.95 | $30.13 | $-0.04 | -0.13% | 65,818 | $30.17 | $29.95 $30.49 |
| Aug 31, 2026 | $29.90 | $30.48 | $29.57 | $30.17 | +$0.11 | +0.37% | 78,927 | $30.03 | $29.57 $30.48 |
| Aug 28, 2026 | $29.89 | $30.49 | $29.79 | $30.06 | +$0.37 | +1.25% | 85,737 | $30.16 | $29.79 $30.49 |
| Aug 27, 2026 | $30.37 | $30.89 | $29.25 | $29.69 | $-0.94 | -3.07% | 102,149 | $29.86 | $29.25 $30.89 |
| Aug 26, 2026 | $30.71 | $30.88 | $30.33 | $30.63 | $-0.08 | -0.26% | 49,171 | $30.61 | $30.33 $30.88 |
| Aug 25, 2026 | $30.73 | $31.12 | $30.33 | $30.71 | $-0.23 | -0.74% | 56,263 | $30.73 | $30.33 $31.12 |
| Aug 24, 2026 | $31.00 | $31.67 | $30.85 | $30.94 | $-0.01 | -0.03% | 96,875 | $31.20 | $30.85 $31.67 |
| Aug 21, 2026 | $31.24 | $31.78 | $30.45 | $30.95 | $-0.19 | -0.61% | 79,145 | $31.04 | $30.45 $31.78 |
| Aug 20, 2026 | $31.44 | $31.57 | $30.60 | $31.14 | $-0.74 | -2.32% | 100,341 | $31.10 | $30.60 $31.57 |