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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.71$64.5025,500——
2012-12-28$35.58$62.5220,700——
2012-12-27$36.12$63.4733,300——
2012-12-26$36.16$63.5454,900——
2012-12-24$35.18$61.8232,600——
2012-12-21$36.03$63.31365,100——
2012-12-20$35.90$63.08115,300——
2012-12-19$36.04$63.33132,500——
2012-12-18$36.20$63.61170,000——
2012-12-17$36.20$63.17170,000——
2012-12-14$35.99$62.8030,100——
2012-12-13$35.98$62.7936,900——
2012-12-12$36.01$62.8483,800——
2012-12-11$36.08$62.9695,500——
2012-12-10$36.32$63.3861,300——
2012-12-07$36.17$63.1244,600——
2012-12-06$36.88$64.3632,400——
2012-12-05$36.61$63.8839,000——
2012-12-04$36.92$64.4325,700——
2012-12-03$36.85$64.3045,100——
2012-11-30$36.88$64.3656,700——
2012-11-29$37.38$65.2337,200——
2012-11-28$37.36$65.1952,600——
2012-11-27$37.38$65.2326,700——
2012-11-26$37.64$65.6835,800——
2012-11-23$38.33$66.897,400——
2012-11-21$37.88$66.1022,000——
2012-11-20$38.52$67.2230,400——
2012-11-19$39.09$68.2123,700——
2012-11-16$37.66$65.7225,100——
2012-11-15$37.91$66.1554,700——
2012-11-14$36.75$64.1337,900——
2012-11-13$38.40$67.019,800——
2012-11-12$39.17$68.357,400——
2012-11-09$39.10$68.2323,900——
2012-11-08$38.54$67.2531,500——
2012-11-07$39.27$68.5346,200——
2012-11-06$41.00$71.5562,000——
2012-11-05$40.13$70.0324,400——
2012-11-02$40.22$70.1829,200——
2012-11-01$41.51$72.4436,900——
2012-10-31$41.44$72.3156,600——
2012-10-26$38.93$67.9317,000——
2012-10-25$39.12$68.2616,000——
2012-10-24$39.92$69.6612,000——
2012-10-23$39.42$68.7949,600——
2012-10-22$40.48$70.6444,800——
2012-10-19$40.33$70.3842,300——
2012-10-18$42.36$73.9230,200——
2012-10-17$43.69$76.2429,900——
2012-10-16$43.35$75.6531,700——
2012-10-15$43.37$75.6815,400——
2012-10-12$43.38$75.7027,400——
2012-10-11$43.89$76.5928,200——
2012-10-10$43.93$76.6629,700——
2012-10-09$43.69$76.2424,300——
2012-10-08$44.45$77.5719,400——
2012-10-05$44.57$77.7859,300——
2012-10-04$43.82$76.4734,600——
2012-10-03$43.86$76.5417,600——
2012-10-02$43.81$76.4529,400——
2012-10-01$44.24$77.2036,400——
2012-09-28$42.98$75.0040,100——
2012-09-27$43.81$76.4526,500——
2012-09-26$42.71$74.5377,600——
2012-09-25$42.61$73.9236,600——
2012-09-24$43.11$74.7976,200——
2012-09-21$44.55$77.28275,900——
2012-09-20$42.68$74.0438,500——
2012-09-19$42.74$74.1434,500——
2012-09-18$43.18$74.9152,900——
2012-09-17$42.29$73.3639,800——
2012-09-14$40.77$70.7358,200——
2012-09-13$41.34$71.7240,700——
2012-09-12$40.99$71.1118,800——
2012-09-11$40.85$70.8744,600——
2012-09-10$41.36$71.7539,100——
2012-09-07$40.51$70.2840,200——
2012-09-06$40.05$69.4842,900——
2012-09-05$39.09$67.8168,400——
2012-09-04$38.25$66.3640,200——
2012-08-31$37.68$65.3733,400——
2012-08-30$37.19$64.5211,800——
2012-08-29$38.37$66.5636,400——
2012-08-28$37.93$65.8021,700——
2012-08-27$37.26$64.6425,400——
2012-08-24$37.45$64.9710,400——
2012-08-23$37.43$64.9317,000——
2012-08-22$38.11$66.1129,700——
2012-08-21$38.26$66.3717,200——
2012-08-20$38.99$67.6418,000——
2012-08-17$39.57$68.6435,300——
2012-08-16$38.96$67.5924,300——
2012-08-15$38.75$67.2219,200——
2012-08-14$38.55$66.8841,000——
2012-08-13$38.80$67.3169,100——
2012-08-10$39.09$67.8119,600——
2012-08-09$39.01$67.6727,200——
2012-08-08$39.44$68.4216,000——
2012-08-07$39.06$67.7624,300——
2012-08-06$39.19$67.9928,800——
2012-08-03$39.36$68.2833,200——
2012-08-02$36.95$64.1045,400——
2012-08-01$34.85$60.4632,300——
2012-07-31$34.96$60.6530,800——
2012-07-30$36.03$62.5021,600——
2012-07-27$35.80$62.1025,400——
2012-07-26$34.16$59.2613,400——
2012-07-25$33.26$57.7010,800——
2012-07-24$34.00$58.9822,600——
2012-07-23$34.64$60.0921,400——
2012-07-20$35.10$60.8934,700——
2012-07-19$36.09$62.6110,300——
2012-07-18$37.20$64.5325,900——
2012-07-17$36.54$63.3923,700——
2012-07-16$36.04$62.5210,500——
2012-07-13$36.62$63.5322,600——
2012-07-12$36.43$63.2019,300——
2012-07-11$36.01$62.4768,400——
2012-07-10$36.38$63.1121,700——
2012-07-09$37.34$64.7840,300——
2012-07-06$37.29$64.6955,500——
2012-07-05$36.80$63.8415,000——
2012-07-03$36.90$64.0113,200——
2012-07-02$35.92$62.3155,200——
2012-06-29$33.73$58.5134,100——
2012-06-28$33.17$57.5424,000——
2012-06-27$34.01$59.0020,700——
2012-06-26$34.09$58.7434,100——
2012-06-25$34.73$59.8431,900——
2012-06-22$34.60$59.62268,700——
2012-06-21$33.51$57.7429,900——
2012-06-20$34.63$59.6735,600——
2012-06-19$35.26$60.7644,900——
2012-06-18$34.13$58.8134,100——
2012-06-15$35.00$60.3183,000——
2012-06-14$34.17$58.8833,400——
2012-06-13$33.80$58.2447,100——
2012-06-12$34.35$59.1935,900——
2012-06-11$33.26$57.3133,300——
2012-06-08$34.51$59.4623,300——
2012-06-07$34.47$59.3927,000——
2012-06-06$34.44$59.3427,900——
2012-06-05$33.47$57.6726,900——
2012-06-04$33.71$58.0848,700——
2012-06-01$32.95$56.7848,200——
2012-05-31$32.90$56.6979,300——
2012-05-30$32.97$56.8136,200——
2012-05-29$33.39$57.5339,200——
2012-05-25$32.59$56.1522,300——
2012-05-24$32.63$56.2281,200——
2012-05-23$32.10$55.3166,000——
2012-05-22$33.11$57.0573,000——
2012-05-21$34.30$59.1037,600——
2012-05-18$34.53$59.5048,900——
2012-05-17$34.82$60.0033,800——
2012-05-16$34.48$59.4142,800——
2012-05-15$34.93$60.1946,000——
2012-05-14$35.27$60.7735,800——
2012-05-11$36.38$62.6939,200——
2012-05-10$37.90$65.3027,000——
2012-05-09$38.52$66.3738,000——
2012-05-08$39.21$67.5643,100——
2012-05-07$39.69$68.3945,000——
2012-05-04$39.77$68.5378,900——
2012-05-03$39.71$68.42205,000——
2012-05-02$33.62$57.9340,400——
2012-05-01$33.37$57.5029,000——
2012-04-30$34.06$58.6936,000——
2012-04-27$34.98$60.2723,200——
2012-04-26$34.42$59.3116,700——
2012-04-25$34.11$58.7729,300——
2012-04-24$33.42$57.5831,200——
2012-04-23$32.58$56.1432,700——
2012-04-20$33.65$57.9849,100——
2012-04-19$33.03$56.9130,600——
2012-04-18$33.90$58.4134,800——
2012-04-17$34.81$59.9833,800——
2012-04-16$34.06$58.6916,100——
2012-04-13$33.63$57.9519,500——
2012-04-12$34.22$58.9616,600——
2012-04-11$34.02$58.6221,800——
2012-04-10$33.84$58.3142,800——
2012-04-09$34.81$59.9851,700——
2012-04-05$35.70$61.5130,900——
2012-04-04$36.09$62.1932,000——
2012-04-03$36.95$63.6757,800——
2012-04-02$37.50$64.6242,300——
2012-03-30$36.36$62.6537,100——
2012-03-29$37.00$63.7526,300——
2012-03-28$37.81$65.1521,800——
2012-03-27$37.91$64.9318,100——
2012-03-26$38.83$66.5029,000——
2012-03-23$37.95$64.9917,700——
2012-03-22$37.36$63.9839,000——
2012-03-21$38.61$66.1227,500——
2012-03-20$38.32$65.6325,100——
2012-03-19$38.06$65.1827,400——
2012-03-16$37.29$63.8662,200——
2012-03-15$37.26$63.8113,600——
2012-03-14$36.90$63.2014,800——
2012-03-13$37.47$64.1740,700——
2012-03-12$36.35$62.2530,100——
2012-03-09$36.24$62.0721,000——
2012-03-08$35.86$61.4120,600——
2012-03-07$35.52$60.8312,000——
2012-03-06$35.20$60.2828,100——
2012-03-05$35.66$61.0718,400——
2012-03-02$35.02$59.9841,600——
2012-03-01$37.66$64.5025,200——
2012-02-29$38.32$65.6329,100——
2012-02-28$39.60$67.8232,900——
2012-02-27$39.86$68.2621,200——
2012-02-24$40.16$68.7811,500——
2012-02-23$40.08$68.6414,800——
2012-02-22$39.15$67.0512,800——
2012-02-21$40.18$68.819,100——
2012-02-17$40.27$68.9723,400——
2012-02-16$39.56$67.7518,000——
2012-02-15$38.03$65.1317,500——
2012-02-14$37.99$65.0617,100——
2012-02-13$38.65$66.1915,300——
2012-02-10$38.47$65.8824,200——
2012-02-09$39.35$67.3910,500——
2012-02-08$40.01$68.5215,900——
2012-02-07$39.31$67.3246,700——
2012-02-06$39.71$68.0113,100——
2012-02-03$39.53$67.7056,100——
2012-02-02$38.64$66.1825,200——
2012-02-01$37.51$64.2436,100——
2012-01-31$36.09$61.8146,500——
2012-01-30$35.58$60.9316,700——
2012-01-27$35.97$61.6017,000——
2012-01-26$35.31$60.4727,800——
2012-01-25$35.25$60.3727,200——
2012-01-24$35.54$60.8733,800——
2012-01-23$35.83$61.3614,000——
2012-01-20$36.49$62.4920,400——
2012-01-19$36.57$62.6323,300——
2012-01-18$37.05$63.4527,500——
2012-01-17$36.70$62.8538,400——
2012-01-13$37.90$64.9118,500——
2012-01-12$38.44$65.8325,900——
2012-01-11$38.17$65.3716,500——
2012-01-10$38.44$65.8321,900——
2012-01-09$37.65$64.4825,700——
2012-01-06$38.30$65.5924,900——
2012-01-05$39.34$67.3716,800——
2012-01-04$40.20$68.8518,200——
2012-01-03$40.33$69.0734,000——