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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$56.57$101.4427,700——
2013-12-30$55.83$100.1113,300——
2013-12-27$56.75$101.7622,700——
2013-12-26$56.90$101.5430,200——
2013-12-24$57.29$102.2423,500——
2013-12-23$56.18$100.2671,100——
2013-12-20$55.30$98.69187,600——
2013-12-19$54.40$97.0828,800——
2013-12-18$54.99$98.1371,500——
2013-12-17$55.04$98.2232,100——
2013-12-16$55.34$98.7677,000——
2013-12-13$54.03$96.4238,700——
2013-12-12$53.82$96.0524,000——
2013-12-11$53.14$94.8332,700——
2013-12-10$53.58$95.6228,900——
2013-12-09$53.85$96.1022,700——
2013-12-06$54.79$97.7815,100——
2013-12-05$54.67$97.5620,000——
2013-12-04$54.72$97.6522,300——
2013-12-03$55.85$99.6767,000——
2013-12-02$55.50$99.0434,500——
2013-11-29$56.07$100.0612,000——
2013-11-27$56.15$100.2032,000——
2013-11-26$55.48$99.0138,900——
2013-11-25$54.92$98.0123,500——
2013-11-22$55.13$98.3834,800——
2013-11-21$55.00$98.1528,000——
2013-11-20$54.79$97.7817,400——
2013-11-19$55.60$99.2227,200——
2013-11-18$56.91$101.5635,900——
2013-11-15$56.41$100.6723,100——
2013-11-14$56.24$100.3711,200——
2013-11-13$57.62$102.8316,100——
2013-11-12$56.51$100.8537,000——
2013-11-11$56.06$100.0445,100——
2013-11-08$56.20$100.2965,300——
2013-11-07$53.69$95.8130,300——
2013-11-06$54.75$97.7123,200——
2013-11-05$52.75$94.1458,500——
2013-11-04$55.33$98.7453,500——
2013-11-01$54.12$96.5835,500——
2013-10-31$55.42$98.9042,400——
2013-10-30$54.59$97.4219,400——
2013-10-29$55.80$99.5815,300——
2013-10-28$55.96$99.8720,000——
2013-10-25$55.71$99.4213,900——
2013-10-24$55.44$98.9414,600——
2013-10-23$55.12$98.3719,000——
2013-10-22$55.24$98.5812,100——
2013-10-21$55.10$98.3329,900——
2013-10-18$54.74$97.6930,600——
2013-10-17$54.22$96.7634,800——
2013-10-16$53.99$96.3521,500——
2013-10-15$53.20$94.9416,000——
2013-10-14$53.74$95.9018,300——
2013-10-11$53.66$95.7622,300——
2013-10-10$52.69$94.0310,000——
2013-10-09$51.91$92.6419,300——
2013-10-08$52.35$93.4227,600——
2013-10-07$52.73$94.1048,600——
2013-10-04$52.76$94.1627,300——
2013-10-03$52.89$94.3937,400——
2013-10-02$52.88$94.3728,200——
2013-10-01$53.46$95.4042,500——
2013-09-30$52.13$93.0341,500——
2013-09-27$51.66$92.199,500——
2013-09-26$51.71$92.2822,600——
2013-09-25$51.31$91.0932,500——
2013-09-24$51.16$90.8247,700——
2013-09-23$50.62$89.8625,800——
2013-09-20$49.81$88.42153,700——
2013-09-19$49.07$87.1120,700——
2013-09-18$49.58$88.0122,800——
2013-09-17$50.45$89.5629,000——
2013-09-16$49.48$87.8462,100——
2013-09-13$50.28$89.2637,100——
2013-09-12$48.02$85.2512,600——
2013-09-11$47.70$84.6828,000——
2013-09-10$47.84$84.9323,400——
2013-09-09$47.80$84.8519,100——
2013-09-06$47.91$85.0530,000——
2013-09-05$48.20$85.5629,700——
2013-09-04$47.60$84.5054,400——
2013-09-03$47.28$83.9320,500——
2013-08-30$47.24$83.8640,900——
2013-08-29$47.39$84.1324,100——
2013-08-28$45.82$81.3417,700——
2013-08-27$45.53$80.8226,500——
2013-08-26$46.56$82.6522,700——
2013-08-23$46.71$82.9214,200——
2013-08-22$46.89$83.2412,600——
2013-08-21$46.32$82.2324,300——
2013-08-20$47.20$83.7921,800——
2013-08-19$47.16$83.7227,700——
2013-08-16$47.32$84.0031,200——
2013-08-15$48.11$85.4032,900——
2013-08-14$48.81$86.6551,400——
2013-08-13$49.44$87.7728,700——
2013-08-12$50.37$89.4213,200——
2013-08-09$50.23$89.1721,200——
2013-08-08$50.28$89.2623,300——
2013-08-07$50.61$89.8419,700——
2013-08-06$50.37$89.4225,000——
2013-08-05$51.38$91.2131,400——
2013-08-02$50.79$90.1654,600——
2013-08-01$51.39$91.2345,100——
2013-07-31$51.00$90.5493,600——
2013-07-30$52.66$93.4821,800——
2013-07-29$52.73$93.6128,400——
2013-07-26$53.29$94.6015,900——
2013-07-25$53.85$95.5958,300——
2013-07-24$53.72$95.3632,000——
2013-07-23$54.80$97.2841,100——
2013-07-22$53.99$95.8442,900——
2013-07-19$53.98$95.8339,300——
2013-07-18$54.02$95.9055,100——
2013-07-17$54.32$96.4356,700——
2013-07-16$54.33$96.4552,500——
2013-07-15$54.54$96.82100,800——
2013-07-12$53.49$94.9638,700——
2013-07-11$52.49$93.1834,500——
2013-07-10$52.37$92.9727,300——
2013-07-09$52.06$92.4237,300——
2013-07-08$50.50$89.6526,100——
2013-07-05$49.82$88.4417,500——
2013-07-03$49.54$87.9428,100——
2013-07-02$50.18$89.0827,300——
2013-07-01$50.29$89.2724,200——
2013-06-28$49.66$88.1631,000——
2013-06-27$49.67$88.1721,300——
2013-06-26$48.60$86.2721,800——
2013-06-25$49.53$87.4828,300——
2013-06-24$49.24$86.9761,400——
2013-06-21$49.85$88.05142,500——
2013-06-20$49.87$88.0844,400——
2013-06-19$50.72$89.5819,800——
2013-06-18$50.71$89.5732,800——
2013-06-17$49.23$86.9536,000——
2013-06-14$49.65$87.6948,500——
2013-06-13$50.26$88.7738,500——
2013-06-12$49.12$86.7649,300——
2013-06-11$49.55$87.5249,200——
2013-06-10$50.83$89.7837,900——
2013-06-07$50.05$88.4027,800——
2013-06-06$49.84$88.0379,800——
2013-06-05$48.32$85.3457,100——
2013-06-04$49.40$87.2564,100——
2013-06-03$50.28$88.8147,900——
2013-05-31$49.77$87.9130,000——
2013-05-30$50.59$89.3523,200——
2013-05-29$50.41$89.0442,200——
2013-05-28$51.03$90.1346,700——
2013-05-24$50.49$89.1824,900——
2013-05-23$50.54$89.2733,200——
2013-05-22$48.86$86.3039,200——
2013-05-21$49.57$87.5521,600——
2013-05-20$49.73$87.8431,300——
2013-05-17$51.23$90.4835,200——
2013-05-16$50.74$89.6230,400——
2013-05-15$50.39$89.0017,600——
2013-05-14$50.54$89.2727,500——
2013-05-13$49.36$87.1812,100——
2013-05-10$49.18$86.8646,500——
2013-05-09$48.87$86.3244,700——
2013-05-08$49.65$87.6944,700——
2013-05-07$49.04$86.6267,800——
2013-05-06$49.43$87.3156,700——
2013-05-03$51.01$90.1040,200——
2013-05-02$50.26$88.7747,600——
2013-05-01$49.63$87.6671,300——
2013-04-30$50.77$89.6765,200——
2013-04-29$50.38$88.9840,800——
2013-04-26$49.81$87.9833,000——
2013-04-25$49.57$87.5547,200——
2013-04-24$49.94$88.2135,400——
2013-04-23$50.46$89.1242,700——
2013-04-22$49.19$86.8849,700——
2013-04-19$48.32$85.3422,300——
2013-04-18$46.83$82.7130,600——
2013-04-17$46.92$82.8740,700——
2013-04-16$48.36$85.4237,600——
2013-04-15$47.97$84.7334,300——
2013-04-12$49.63$87.6636,200——
2013-04-11$49.05$86.6325,900——
2013-04-10$49.39$87.2352,400——
2013-04-09$47.39$83.7037,300——
2013-04-08$47.64$84.1428,500——
2013-04-05$47.13$83.2451,700——
2013-04-04$49.30$87.0821,400——
2013-04-03$48.56$85.3345,400——
2013-04-02$48.62$85.4315,700——
2013-04-01$48.75$85.6645,800——
2013-03-28$48.51$85.2443,100——
2013-03-27$48.16$84.6220,400——
2013-03-26$48.39$85.0322,000——
2013-03-25$47.72$83.8523,900——
2013-03-22$47.55$83.5535,400——
2013-03-21$47.20$82.9451,300——
2013-03-20$47.60$83.6443,100——
2013-03-19$46.99$82.5737,100——
2013-03-18$45.65$80.2119,800——
2013-03-15$45.22$79.46144,900——
2013-03-14$46.02$80.8635,100——
2013-03-13$45.97$80.7857,800——
2013-03-12$46.02$80.8666,000——
2013-03-11$45.92$80.6942,300——
2013-03-08$46.40$81.5349,400——
2013-03-07$46.40$81.5344,300——
2013-03-06$45.91$80.6744,700——
2013-03-05$46.73$82.1124,900——
2013-03-04$46.49$81.6965,600——
2013-03-01$46.28$81.32102,200——
2013-02-28$47.00$82.5969,300——
2013-02-27$47.38$83.2530,000——
2013-02-26$47.76$83.9286,600——
2013-02-25$47.83$84.0485,500——
2013-02-22$48.63$85.4598,500——
2013-02-21$44.34$77.91132,700——
2013-02-20$44.98$79.0484,800——
2013-02-19$44.68$78.5147,700——
2013-02-15$43.64$76.6829,300——
2013-02-14$43.70$76.7924,200——
2013-02-13$43.57$76.5635,200——
2013-02-12$43.56$76.5427,700——
2013-02-11$42.96$75.4924,800——
2013-02-08$43.67$76.7330,200——
2013-02-07$43.74$76.8623,500——
2013-02-06$44.07$77.4483,000——
2013-02-05$43.84$77.0356,100——
2013-02-04$42.63$74.9170,600——
2013-02-01$43.40$76.2684,900——
2013-01-31$43.28$76.05161,500——
2013-01-30$42.45$74.59121,500——
2013-01-29$42.72$75.0782,100——
2013-01-28$42.53$74.7379,200——
2013-01-25$42.91$75.40104,000——
2013-01-24$43.88$77.10150,000——
2013-01-23$43.13$75.79208,700——
2013-01-22$44.20$77.67429,200——
2013-01-18$39.37$69.1834,700——
2013-01-17$38.79$68.1651,700——
2013-01-16$38.45$67.5624,700——
2013-01-15$38.50$67.6563,700——
2013-01-14$38.59$67.8131,500——
2013-01-11$38.69$67.9824,300——
2013-01-10$38.55$67.7438,900——
2013-01-09$38.52$67.6933,400——
2013-01-08$37.74$66.3141,500——
2013-01-07$37.39$65.7035,100——
2013-01-04$37.22$65.4026,800——
2013-01-03$36.37$63.9160,000——
2013-01-02$36.18$63.5765,200——