Register for real-time alerts, custom portfolio, and market movers
ATNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 28.26 | 0.19 | 0.68% | 27.97 | 28.71 | 27.97 | 48,906 |
| Apr 22 2024 | 28.07 | -0.25 | -0.88% | 28.49 | 28.57 | 27.97 | 69,080 |
| Apr 19 2024 | 28.32 | 0.98 | 3.58% | 27.20 | 28.40 | 27.20 | 69,651 |
| Apr 18 2024 | 27.34 | 0.17 | 0.63% | 27.19 | 28.10 | 27.19 | 64,828 |
| Apr 17 2024 | 27.17 | 0.27 | 1.00% | 26.97 | 27.68 | 26.85 | 63,744 |
| Apr 16 2024 | 26.90 | -0.72 | -2.61% | 27.305 | 27.53 | 26.85 | 60,021 |
| Apr 15 2024 | 27.62 | 0.29 | 1.06% | 27.33 | 27.69 | 26.97 | 70,168 |
| Apr 12 2024 | 27.33 | -0.60 | -2.15% | 27.86 | 28.08 | 27.145 | 51,544 |
| Apr 11 2024 | 27.93 | 0.62 | 2.27% | 27.59 | 28.11 | 27.33 | 60,908 |
| Apr 10 2024 | 27.31 | -1.16 | -4.07% | 28.06 | 28.06 | 26.68 | 66,247 |
| Apr 09 2024 | 28.47 | 0.44 | 1.57% | 28.18 | 28.68 | 28.18 | 45,797 |
| Apr 08 2024 | 28.03 | -0.27 | -0.95% | 28.44 | 28.73 | 27.97 | 68,493 |
| Apr 05 2024 | 28.30 | -0.64 | -2.21% | 28.71 | 28.86 | 28.30 | 34,508 |
| Apr 04 2024 | 28.94 | -0.50 | -1.70% | 29.87 | 30.145 | 28.94 | 51,968 |
| Apr 03 2024 | 29.44 | 0.55 | 1.90% | 28.60 | 29.63 | 28.60 | 62,351 |
| Apr 02 2024 | 28.89 | -1.38 | -4.56% | 30.07 | 30.07 | 28.74 | 98,284 |
| Apr 01 2024 | 30.27 | -1.24 | -3.92% | 31.64 | 31.64 | 30.255 | 44,751 |
| Mar 28 2024 | 31.505 | 0.23 | 0.75% | 31.52 | 31.82 | 31.20 | 61,321 |
| Mar 27 2024 | 31.27 | 0.35 | 1.13% | 31.07 | 31.47 | 30.82 | 40,633 |
| Mar 26 2024 | 30.92 | 0.71 | 2.35% | 30.11 | 31.00 | 30.11 | 67,955 |
| Mar 25 2024 | 30.21 | -0.31 | -1.02% | 30.73 | 31.17 | 30.04 | 86,779 |
| Mar 22 2024 | 30.52 | -1.19 | -3.75% | 31.81 | 31.81 | 30.38 | 109,804 |
| Mar 21 2024 | 31.71 | 0.05 | 0.16% | 31.87 | 32.085 | 31.57 | 78,430 |
| Mar 20 2024 | 31.66 | 0.93 | 3.03% | 30.83 | 31.75 | 30.56 | 73,565 |
| Mar 19 2024 | 30.73 | 0.10 | 0.33% | 30.59 | 31.275 | 30.52 | 122,381 |
| Mar 18 2024 | 30.63 | -1.06 | -3.34% | 31.81 | 31.81 | 30.46 | 146,077 |
| Mar 15 2024 | 31.69 | 0.59 | 1.90% | 31.02 | 32.09 | 31.02 | 214,876 |
| Mar 14 2024 | 31.10 | -1.00 | -3.12% | 31.94 | 31.94 | 30.5005 | 179,254 |
| Mar 13 2024 | 32.10 | -0.45 | -1.38% | 32.46 | 32.71 | 31.96 | 102,646 |
| Mar 12 2024 | 32.55 | -0.44 | -1.33% | 33.06 | 33.06 | 32.293 | 47,139 |
| Mar 11 2024 | 32.99 | -0.07 | -0.21% | 32.97 | 33.35 | 32.47 | 48,513 |
| Mar 08 2024 | 33.06 | 0.86 | 2.67% | 32.53 | 33.21 | 32.43 | 52,141 |
| Mar 07 2024 | 32.20 | -0.34 | -1.04% | 32.84 | 33.15 | 32.05 | 125,624 |
| Mar 06 2024 | 32.54 | -0.31 | -0.94% | 32.68 | 34.00 | 31.90 | 101,191 |
| Mar 05 2024 | 32.85 | -0.76 | -2.26% | 33.37 | 33.48 | 32.74 | 50,483 |
| Mar 04 2024 | 33.61 | -0.10 | -0.30% | 33.88 | 36.12 | 33.11 | 90,498 |
| Mar 01 2024 | 33.71 | 0.17 | 0.51% | 33.35 | 33.865 | 33.18 | 61,701 |
| Feb 29 2024 | 33.54 | 0.06 | 0.18% | 33.93 | 34.24 | 33.03 | 65,077 |
| Feb 28 2024 | 33.48 | -0.39 | -1.15% | 33.76 | 34.32 | 33.46 | 67,747 |
| Feb 27 2024 | 33.87 | -1.73 | -4.86% | 35.35 | 35.71 | 33.72 | 73,553 |
| Feb 26 2024 | 35.60 | -1.10 | -3.00% | 36.01 | 36.93 | 35.135 | 105,354 |
| Feb 23 2024 | 36.70 | 8.37 | 29.54% | 29.91 | 37.51 | 29.63 | 287,587 |
| Feb 22 2024 | 28.33 | -7.32 | -20.53% | 35.39 | 35.39 | 27.495 | 163,395 |
| Feb 21 2024 | 35.65 | -0.65 | -1.79% | 36.20 | 36.20 | 35.44 | 73,433 |
| Feb 20 2024 | 36.30 | -1.77 | -4.65% | 37.76 | 37.91 | 36.24 | 92,077 |
| Feb 16 2024 | 38.07 | -0.28 | -0.73% | 38.46 | 38.96 | 37.905 | 137,363 |
| Feb 15 2024 | 38.35 | 2.05 | 5.65% | 36.98 | 38.52 | 36.40 | 220,823 |
| Feb 14 2024 | 36.30 | 0.20 | 0.55% | 36.82 | 37.05 | 35.65 | 361,146 |
| Feb 13 2024 | 36.10 | 0.05 | 0.14% | 35.9053 | 36.47 | 34.76 | 352,913 |
| Feb 12 2024 | 36.05 | 1.68 | 4.89% | 33.93 | 36.3175 | 33.92 | 532,539 |
| Feb 09 2024 | 34.37 | 0.33 | 0.97% | 34.30 | 35.30 | 33.77 | 58,197 |
| Feb 08 2024 | 34.04 | 0.21 | 0.62% | 33.52 | 34.24 | 33.11 | 278,173 |
| Feb 07 2024 | 33.83 | -0.57 | -1.66% | 34.13 | 34.25 | 33.64 | 60,524 |
| Feb 06 2024 | 34.40 | -1.11 | -3.13% | 35.34 | 35.97 | 34.33 | 85,383 |
| Feb 05 2024 | 35.51 | -1.23 | -3.35% | 36.19 | 36.36 | 35.10 | 39,039 |
| Feb 02 2024 | 36.74 | -1.35 | -3.54% | 37.60 | 37.92 | 36.38 | 27,972 |
| Feb 01 2024 | 38.09 | 1.19 | 3.22% | 37.18 | 38.23 | 36.90 | 50,014 |
| Jan 31 2024 | 36.90 | -0.54 | -1.44% | 37.60 | 38.16 | 36.90 | 38,460 |
| Jan 30 2024 | 37.44 | -0.49 | -1.29% | 37.67 | 37.89 | 37.27 | 28,239 |
| Jan 29 2024 | 37.93 | 0.16 | 0.42% | 37.96 | 37.96 | 37.1602 | 20,343 |
| Jan 26 2024 | 37.77 | 0.40 | 1.07% | 37.55 | 38.085 | 37.25 | 25,920 |
| Jan 25 2024 | 37.37 | 1.16 | 3.20% | 36.84 | 37.37 | 36.37 | 39,645 |
