NASDAQ:ATNI | Historical Stock Price | ATN International, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-11-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.57$5.97$13.90$32.37$75.35$175.431991-11-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$39.05$66.8830,300——
2011-12-29$38.87$66.5714,200——
2011-12-28$37.88$64.8719,000——
2011-12-27$39.35$67.0014,800——
2011-12-23$38.73$65.9422,600——
2011-12-22$38.83$66.1123,100——
2011-12-21$39.27$66.8636,600——
2011-12-20$38.60$65.7252,700——
2011-12-19$38.07$64.8220,700——
2011-12-16$38.94$66.30130,100——
2011-12-15$38.57$65.6734,400——
2011-12-14$38.30$65.2145,400——
2011-12-13$39.94$68.0075,200——
2011-12-12$40.75$69.3822,800——
2011-12-09$41.19$70.1342,700——
2011-12-08$39.49$67.2445,300——
2011-12-07$42.02$71.5428,000——
2011-12-06$41.88$71.3115,900——
2011-12-05$41.79$71.1525,300——
2011-12-02$40.67$69.2423,100——
2011-12-01$40.94$69.7028,400——
2011-11-30$41.40$70.4965,200——
2011-11-29$39.50$67.2572,200——
2011-11-28$38.99$66.3856,400——
2011-11-25$35.92$61.1612,900——
2011-11-23$37.11$63.1822,900——
2011-11-22$38.79$66.0418,300——
2011-11-21$39.04$66.4724,900——
2011-11-18$40.13$68.3359,500——
2011-11-17$39.51$67.2723,500——
2011-11-16$39.93$67.9873,800——
2011-11-15$41.56$70.7654,900——
2011-11-14$40.60$69.1326,600——
2011-11-11$41.33$70.3724,200——
2011-11-10$40.46$68.8923,600——
2011-11-09$40.19$68.4344,300——
2011-11-08$42.39$72.1724,100——
2011-11-07$41.99$71.4927,000——
2011-11-04$41.97$71.4636,700——
2011-11-03$42.49$72.3455,900——
2011-11-02$36.62$62.3532,500——
2011-11-01$35.19$59.9142,100——
2011-10-31$37.95$64.6132,700——
2011-10-28$39.85$67.8528,200——
2011-10-27$39.86$67.8768,500——
2011-10-26$35.93$61.1721,000——
2011-10-25$34.12$58.0936,800——
2011-10-24$34.50$58.7426,400——
2011-10-21$33.74$57.4520,700——
2011-10-20$32.82$55.8811,500——
2011-10-19$33.08$56.3215,300——
2011-10-18$33.40$56.8735,000——
2011-10-17$32.41$55.1830,800——
2011-10-14$34.25$58.3133,100——
2011-10-13$33.23$56.5814,000——
2011-10-12$33.65$57.2934,000——
2011-10-11$32.28$54.9633,600——
2011-10-10$32.47$55.2828,000——
2011-10-07$30.99$52.7630,400——
2011-10-06$32.01$54.5038,100——
2011-10-05$33.04$56.2524,300——
2011-10-04$32.80$55.4567,900——
2011-10-03$29.97$50.6747,400——
2011-09-30$32.88$55.5968,400——
2011-09-29$33.69$56.9643,100——
2011-09-28$31.69$53.5847,300——
2011-09-27$32.13$54.3246,400——
2011-09-26$31.56$53.3639,100——
2011-09-23$31.24$52.8260,200——
2011-09-22$29.83$50.4376,900——
2011-09-21$29.73$50.2633,800——
2011-09-20$31.13$52.6334,400——
2011-09-19$31.23$52.8018,800——
2011-09-16$32.60$55.12132,400——
2011-09-15$32.58$55.0821,000——
2011-09-14$32.03$54.1534,900——
2011-09-13$31.43$53.1434,400——
2011-09-12$31.01$52.4335,100——
2011-09-09$30.94$52.3143,300——
2011-09-08$31.91$53.9528,200——
2011-09-07$32.75$55.3754,500——
2011-09-06$31.26$52.8539,100——
2011-09-02$31.48$53.2236,900——
2011-09-01$32.76$55.3938,100——
2011-08-31$33.20$56.1395,000——
2011-08-30$32.92$55.6636,700——
2011-08-29$32.97$55.7461,500——
2011-08-26$32.54$55.0127,000——
2011-08-25$31.64$53.4928,100——
2011-08-24$33.00$55.7956,700——
2011-08-23$32.78$55.4248,700——
2011-08-22$31.69$53.5846,300——
2011-08-19$31.52$53.2948,400——
2011-08-18$32.24$54.5152,000——
2011-08-17$33.91$57.3313,900——
2011-08-16$33.95$57.4027,100——
2011-08-15$34.92$59.0437,200——
2011-08-12$33.84$57.2150,000——
2011-08-11$34.84$58.90116,800——
2011-08-10$33.43$56.52135,900——
2011-08-09$33.61$56.82245,300——
2011-08-08$31.33$52.97159,100——
2011-08-05$32.46$54.8862,400——
2011-08-04$32.15$54.3563,500——
2011-08-03$34.87$58.9554,100——
2011-08-02$35.81$60.5444,800——
2011-08-01$37.49$63.3828,800——
2011-07-29$37.77$63.8642,200——
2011-07-28$37.69$63.7215,900——
2011-07-27$38.42$64.9643,800——
2011-07-26$38.79$65.5816,400——
2011-07-25$38.80$65.6034,300——
2011-07-22$38.50$65.0923,000——
2011-07-21$39.51$66.8040,800——
2011-07-20$38.54$65.1617,800——
2011-07-19$38.48$65.0633,900——
2011-07-18$37.75$63.8226,600——
2011-07-15$38.00$64.2534,400——
2011-07-14$37.06$62.6618,500——
2011-07-13$38.68$65.3924,000——
2011-07-12$37.85$63.9918,900——
2011-07-11$38.30$64.7514,100——
2011-07-08$38.99$65.9234,800——
2011-07-07$39.11$66.1232,100——
2011-07-06$38.58$65.2340,900——
2011-07-05$37.91$64.0923,400——
2011-07-01$38.14$64.4842,700——
2011-06-30$38.36$64.8532,000——
2011-06-29$38.31$64.7722,700——
2011-06-28$37.59$63.5520,800——
2011-06-27$37.70$63.3718,700——
2011-06-24$36.75$61.77204,400——
2011-06-23$37.19$62.5128,300——
2011-06-22$36.81$61.8714,500——
2011-06-21$37.37$62.8133,300——
2011-06-20$36.81$61.8729,000——
2011-06-17$36.36$61.11114,600——
2011-06-16$34.92$58.6922,400——
2011-06-15$34.41$57.8460,600——
2011-06-14$35.55$59.7514,700——
2011-06-13$34.79$58.4827,900——
2011-06-10$34.47$57.9440,300——
2011-06-09$35.53$59.7211,100——
2011-06-08$35.39$59.4835,200——
2011-06-07$35.99$60.4925,900——
2011-06-06$35.83$60.2232,400——
2011-06-03$36.42$61.2132,000——
2011-06-02$37.67$63.3216,600——
2011-06-01$37.63$63.2545,000——
2011-05-31$38.23$64.26104,700——
2011-05-27$37.59$63.1825,500——
2011-05-26$37.59$63.1829,700——
2011-05-25$37.69$63.3519,000——
2011-05-24$37.69$63.3521,100——
2011-05-23$37.71$63.3834,700——
2011-05-20$38.65$64.9631,900——
2011-05-19$39.25$65.9733,600——
2011-05-18$38.99$65.5312,600——
2011-05-17$38.88$65.3546,700——
2011-05-16$38.00$63.8737,400——
2011-05-13$38.97$65.5013,000——
2011-05-12$39.25$65.9725,200——
2011-05-11$39.11$65.7435,000——
2011-05-10$39.75$66.8148,200——
2011-05-09$38.63$64.9320,000——
2011-05-06$38.00$63.8733,000——
2011-05-05$38.07$63.9951,700——
2011-05-04$37.78$63.5056,300——
2011-05-03$37.82$63.5753,000——
2011-05-02$37.76$63.4767,000——
2011-04-29$36.73$61.7425,000——
2011-04-28$37.11$62.3757,000——
2011-04-27$36.76$61.7939,000——
2011-04-26$36.33$61.0617,600——
2011-04-25$35.27$59.2822,900——
2011-04-21$35.41$59.5212,200——
2011-04-20$35.61$59.8518,800——
2011-04-19$34.49$57.9770,500——
2011-04-18$35.59$59.8246,800——
2011-04-15$36.29$61.0043,800——
2011-04-14$35.82$60.2131,900——
2011-04-13$35.25$59.2528,300——
2011-04-12$35.15$59.0822,300——
2011-04-11$35.68$59.9726,000——
2011-04-08$35.13$59.0539,400——
2011-04-07$35.99$60.4934,000——
2011-04-06$36.00$60.5143,600——
2011-04-05$36.38$61.1546,800——
2011-04-04$36.93$62.0750,700——
2011-04-01$36.54$61.42170,300——
2011-03-31$37.19$62.5148,700——
2011-03-30$36.46$61.2823,400——
2011-03-29$36.02$60.5432,100——
2011-03-28$36.14$60.3722,100——
2011-03-25$35.71$59.6643,400——
2011-03-24$35.32$59.0034,300——
2011-03-23$35.25$58.8992,200——
2011-03-22$34.99$58.4566,400——
2011-03-21$34.86$58.2442,800——
2011-03-18$33.87$56.5877,100——
2011-03-17$33.48$55.9381,900——
2011-03-16$33.04$55.20107,400——
2011-03-15$32.96$55.06114,100——
2011-03-14$32.25$53.88128,100——
2011-03-11$32.09$53.6176,200——
2011-03-10$31.60$52.7992,400——
2011-03-09$31.57$52.7446,400——
2011-03-08$31.34$52.36112,700——
2011-03-07$30.83$51.50130,100——
2011-03-04$32.66$54.56108,000——
2011-03-03$32.98$55.10163,000——
2011-03-02$33.21$55.48456,300——
2011-03-01$37.45$62.5672,300——
2011-02-28$38.99$65.14112,100——
2011-02-25$39.00$65.1553,800——
2011-02-24$38.05$63.5775,600——
2011-02-23$37.89$63.30125,800——
2011-02-22$38.43$64.2098,100——
2011-02-18$39.50$65.9956,600——
2011-02-17$39.57$66.1038,700——
2011-02-16$39.51$66.0016,700——
2011-02-15$40.01$66.84151,100——
2011-02-14$40.34$67.39169,600——
2011-02-11$40.52$67.6978,900——
2011-02-10$39.67$66.2732,700——
2011-02-09$39.37$65.7773,000——
2011-02-08$39.44$65.8955,100——
2011-02-07$39.20$65.4955,400——
2011-02-04$39.15$65.4050,200——
2011-02-03$39.16$65.4242,600——
2011-02-02$39.08$65.2937,800——
2011-02-01$38.51$64.3351,400——
2011-01-31$37.35$62.4056,100——
2011-01-28$37.63$62.8692,900——
2011-01-27$39.16$65.4269,900——
2011-01-26$39.39$65.8060,600——
2011-01-25$39.19$65.4758,200——
2011-01-24$39.05$65.2448,000——
2011-01-21$38.72$64.68121,000——
2011-01-20$39.11$65.3478,500——
2011-01-19$39.26$65.59116,200——
2011-01-18$39.16$65.4242,400——
2011-01-14$39.30$65.6568,200——
2011-01-13$39.21$65.5068,500——
2011-01-12$39.18$65.4566,100——
2011-01-11$39.10$65.3294,400——
2011-01-10$39.12$65.3571,800——
2011-01-07$39.24$65.55104,400——
2011-01-06$39.26$65.59105,500——
2011-01-05$38.68$64.6242,400——
2011-01-04$38.36$64.08103,900——
2011-01-03$39.00$65.1557,700——