ATN International, Inc. - Price History
Monthly price history for ATNI (ATN International, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 30.63 USD | 30.63 USD |
February 2024 | 33.37 USD | 33.37 USD |
January 2024 | 36.90 USD | 36.90 USD |
December 2023 | 38.97 USD | 38.97 USD |
November 2023 | 30.26 USD | 30.44 USD |
October 2023 | 30.76 USD | 30.95 USD |
September 2023 | 31.37 USD | 31.56 USD |
August 2023 | 35.42 USD | 35.87 USD |
July 2023 | 35.88 USD | 36.34 USD |
June 2023 | 36.14 USD | 36.60 USD |
May 2023 | 36.84 USD | 37.53 USD |
April 2023 | 35.51 USD | 36.17 USD |
March 2023 | 40.17 USD | 40.92 USD |
February 2023 | 41.06 USD | 42.05 USD |
January 2023 | 47.73 USD | 48.88 USD |
December 2022 | 44.25 USD | 45.31 USD |
November 2022 | 47.06 USD | 48.41 USD |
October 2022 | 41.91 USD | 43.12 USD |
September 2022 | 37.49 USD | 38.57 USD |
August 2022 | 45.34 USD | 46.85 USD |
July 2022 | 44.56 USD | 46.04 USD |
June 2022 | 45.40 USD | 46.91 USD |
May 2022 | 42.51 USD | 44.09 USD |
April 2022 | 38.09 USD | 39.50 USD |
March 2022 | 38.30 USD | 39.88 USD |
February 2022 | 32.01 USD | 33.33 USD |
January 2022 | 38.10 USD | 39.68 USD |
December 2021 | 38.36 USD | 39.95 USD |
November 2021 | 36.54 USD | 38.21 USD |
October 2021 | 38.99 USD | 40.78 USD |
September 2021 | 44.80 USD | 46.85 USD |
August 2021 | 43.44 USD | 45.59 USD |
July 2021 | 41.02 USD | 43.05 USD |
June 2021 | 43.34 USD | 45.49 USD |
May 2021 | 44.87 USD | 47.27 USD |
April 2021 | 43.27 USD | 45.58 USD |
March 2021 | 46.63 USD | 49.12 USD |
February 2021 | 46.05 USD | 48.68 USD |
January 2021 | 40.85 USD | 43.18 USD |
December 2020 | 39.50 USD | 41.76 USD |
November 2020 | 46.11 USD | 48.94 USD |
October 2020 | 42.12 USD | 44.70 USD |
September 2020 | 47.24 USD | 50.14 USD |
August 2020 | 54.46 USD | 58.00 USD |
July 2020 | 54.12 USD | 57.63 USD |
June 2020 | 56.88 USD | 60.57 USD |
May 2020 | 55.61 USD | 59.40 USD |
April 2020 | 58.16 USD | 62.12 USD |
March 2020 | 54.97 USD | 58.71 USD |
February 2020 | 50.30 USD | 53.90 USD |
January 2020 | 54.01 USD | 57.87 USD |
December 2019 | 51.69 USD | 55.39 USD |
November 2019 | 52.24 USD | 56.15 USD |
October 2019 | 55.11 USD | 59.23 USD |
September 2019 | 54.31 USD | 58.37 USD |
August 2019 | 52.72 USD | 56.82 USD |
July 2019 | 52.21 USD | 56.27 USD |
June 2019 | 53.56 USD | 57.73 USD |
May 2019 | 54.11 USD | 58.50 USD |
April 2019 | 56.47 USD | 61.05 USD |
March 2019 | 52.16 USD | 56.39 USD |
February 2019 | 51.76 USD | 56.13 USD |
January 2019 | 68.77 USD | 74.58 USD |
December 2018 | 65.96 USD | 71.53 USD |
November 2018 | 77.79 USD | 84.56 USD |
October 2018 | 77.73 USD | 84.49 USD |
September 2018 | 67.97 USD | 73.88 USD |
August 2018 | 67.21 USD | 73.23 USD |
July 2018 | 58.62 USD | 63.88 USD |
June 2018 | 48.43 USD | 52.77 USD |
May 2018 | 49.24 USD | 53.83 USD |
April 2018 | 48.48 USD | 53.00 USD |
March 2018 | 54.54 USD | 59.62 USD |
February 2018 | 54.63 USD | 59.90 USD |
January 2018 | 54.14 USD | 59.36 USD |
December 2017 | 50.40 USD | 55.26 USD |
November 2017 | 54.34 USD | 59.76 USD |
October 2017 | 49.37 USD | 54.29 USD |
September 2017 | 47.92 USD | 52.70 USD |
August 2017 | 54.90 USD | 60.57 USD |
July 2017 | 52.57 USD | 58.00 USD |
June 2017 | 62.03 USD | 68.44 USD |
May 2017 | 59.01 USD | 65.44 USD |
April 2017 | 62.39 USD | 69.19 USD |
March 2017 | 63.50 USD | 70.42 USD |
February 2017 | 61.38 USD | 68.39 USD |
January 2017 | 72.06 USD | 80.29 USD |
December 2016 | 71.91 USD | 80.13 USD |
November 2016 | 64.63 USD | 72.31 USD |
October 2016 | 60.46 USD | 67.64 USD |
September 2016 | 58.13 USD | 65.04 USD |
August 2016 | 58.11 USD | 65.34 USD |
July 2016 | 65.38 USD | 73.52 USD |
June 2016 | 69.19 USD | 77.81 USD |
May 2016 | 65.96 USD | 74.49 USD |
April 2016 | 63.68 USD | 71.91 USD |
March 2016 | 67.15 USD | 75.83 USD |
February 2016 | 63.43 USD | 71.94 USD |
January 2016 | 67.88 USD | 76.99 USD |
December 2015 | 68.98 USD | 78.23 USD |
November 2015 | 69.08 USD | 78.67 USD |
October 2015 | 67.11 USD | 76.42 USD |
September 2015 | 64.92 USD | 73.93 USD |
August 2015 | 62.47 USD | 71.45 USD |
July 2015 | 61.85 USD | 70.74 USD |
June 2015 | 60.40 USD | 69.08 USD |
May 2015 | 58.38 USD | 67.05 USD |
April 2015 | 57.49 USD | 66.02 USD |
March 2015 | 60.27 USD | 69.22 USD |
February 2015 | 59.69 USD | 68.83 USD |
January 2015 | 57.61 USD | 66.43 USD |
December 2014 | 58.61 USD | 67.59 USD |
November 2014 | 58.70 USD | 67.98 USD |
October 2014 | 58.02 USD | 67.19 USD |
September 2014 | 46.55 USD | 53.90 USD |
August 2014 | 50.37 USD | 58.64 USD |
July 2014 | 50.26 USD | 58.51 USD |
June 2014 | 49.82 USD | 58.00 USD |
May 2014 | 47.72 USD | 55.82 USD |
April 2014 | 50.58 USD | 59.17 USD |
March 2014 | 56.35 USD | 65.92 USD |
February 2014 | 55.80 USD | 65.54 USD |
January 2014 | 49.59 USD | 58.25 USD |
December 2013 | 48.16 USD | 56.57 USD |
November 2013 | 47.51 USD | 56.07 USD |
October 2013 | 46.96 USD | 55.42 USD |
September 2013 | 44.17 USD | 52.13 USD |
August 2013 | 39.82 USD | 47.24 USD |
July 2013 | 42.98 USD | 51.00 USD |
June 2013 | 41.86 USD | 49.66 USD |
May 2013 | 41.74 USD | 49.77 USD |
April 2013 | 42.58 USD | 50.77 USD |
March 2013 | 40.48 USD | 48.51 USD |
February 2013 | 39.22 USD | 47.00 USD |
January 2013 | 36.11 USD | 43.28 USD |
December 2012 | 30.63 USD | 36.71 USD |
November 2012 | 30.56 USD | 36.88 USD |
October 2012 | 34.34 USD | 41.44 USD |
September 2012 | 35.61 USD | 42.98 USD |
August 2012 | 31.04 USD | 37.68 USD |
July 2012 | 28.80 USD | 34.96 USD |
June 2012 | 27.79 USD | 33.73 USD |
May 2012 | 26.92 USD | 32.90 USD |
April 2012 | 27.87 USD | 34.06 USD |
March 2012 | 29.75 USD | 36.36 USD |
February 2012 | 31.16 USD | 38.32 USD |
January 2012 | 29.35 USD | 36.09 USD |
December 2011 | 31.76 USD | 39.05 USD |
November 2011 | 33.47 USD | 41.40 USD |
October 2011 | 30.68 USD | 37.95 USD |
September 2011 | 26.40 USD | 32.88 USD |
August 2011 | 26.65 USD | 33.20 USD |
July 2011 | 30.32 USD | 37.77 USD |
June 2011 | 30.80 USD | 38.36 USD |
May 2011 | 30.51 USD | 38.23 USD |
April 2011 | 29.31 USD | 36.73 USD |
March 2011 | 29.68 USD | 37.19 USD |
February 2011 | 30.93 USD | 38.99 USD |
January 2011 | 29.63 USD | 37.35 USD |
December 2010 | 30.44 USD | 38.37 USD |
November 2010 | 27.04 USD | 34.29 USD |
October 2010 | 33.33 USD | 42.26 USD |
September 2010 | 38.66 USD | 49.24 USD |
August 2010 | 33.36 USD | 42.48 USD |
July 2010 | 35.11 USD | 44.71 USD |
June 2010 | 32.43 USD | 41.30 USD |
May 2010 | 32.67 USD | 41.81 USD |
April 2010 | 43.12 USD | 55.18 USD |
March 2010 | 34.96 USD | 44.93 USD |
February 2010 | 34.14 USD | 43.88 USD |
January 2010 | 37.68 USD | 48.43 USD |
December 2009 | 42.75 USD | 54.95 USD |
November 2009 | 36.34 USD | 46.87 USD |
October 2009 | 35.54 USD | 45.84 USD |
September 2009 | 41.26 USD | 53.42 USD |
August 2009 | 36.92 USD | 47.80 USD |
July 2009 | 32.39 USD | 41.93 USD |
June 2009 | 30.35 USD | 39.29 USD |
May 2009 | 17.51 USD | 22.77 USD |
April 2009 | 16.98 USD | 22.08 USD |
March 2009 | 14.75 USD | 19.18 USD |
February 2009 | 15.89 USD | 20.85 USD |
January 2009 | 16.39 USD | 21.50 USD |
December 2008 | 20.23 USD | 26.55 USD |
November 2008 | 17.36 USD | 22.94 USD |
October 2008 | 18.41 USD | 24.33 USD |
September 2008 | 21.18 USD | 28.00 USD |
August 2008 | 25.16 USD | 33.47 USD |
July 2008 | 23.00 USD | 30.59 USD |
June 2008 | 20.68 USD | 27.51 USD |
May 2008 | 22.40 USD | 29.96 USD |
April 2008 | 23.27 USD | 31.13 USD |
March 2008 | 25.29 USD | 33.83 USD |
February 2008 | 22.88 USD | 30.75 USD |
January 2008 | 23.43 USD | 31.49 USD |
December 2007 | 25.01 USD | 33.78 USD |
November 2007 | 28.24 USD | 38.14 USD |
October 2007 | 26.59 USD | 35.91 USD |
September 2007 | 26.92 USD | 36.35 USD |
August 2007 | 24.68 USD | 33.48 USD |
July 2007 | 21.51 USD | 29.18 USD |
June 2007 | 21.11 USD | 28.64 USD |
May 2007 | 20.81 USD | 28.37 USD |
April 2007 | 18.52 USD | 25.24 USD |
March 2007 | 19.17 USD | 26.13 USD |
February 2007 | 20.58 USD | 28.20 USD |
January 2007 | 21.92 USD | 30.04 USD |
December 2006 | 21.38 USD | 29.30 USD |
November 2006 | 20.62 USD | 28.40 USD |
October 2006 | 14.04 USD | 19.34 USD |
September 2006 | 13.42 USD | 18.48 USD |
August 2006 | 13.25 USD | 18.39 USD |
July 2006 | 13.39 USD | 18.58 USD |
June 2006 | 15.01 USD | 20.83 USD |
May 2006 | 18.08 USD | 25.24 USD |
April 2006 | 16.58 USD | 23.14 USD |
March 2006 | 16.33 USD | 57.00 USD |
February 2006 | 11.26 USD | 39.50 USD |
January 2006 | 11.12 USD | 39.00 USD |
December 2005 | 11.94 USD | 41.90 USD |
November 2005 | 11.72 USD | 41.40 USD |
October 2005 | 9.35 USD | 33.05 USD |
September 2005 | 9.40 USD | 33.20 USD |
August 2005 | 8.97 USD | 32.00 USD |
July 2005 | 8.97 USD | 32.00 USD |
June 2005 | 8.08 USD | 28.80 USD |
May 2005 | 8.20 USD | 29.50 USD |
April 2005 | 8.47 USD | 30.50 USD |
March 2005 | 8.90 USD | 32.02 USD |
February 2005 | 8.87 USD | 32.21 USD |
January 2005 | 8.81 USD | 31.99 USD |
December 2004 | 8.95 USD | 32.50 USD |
November 2004 | 9.22 USD | 33.75 USD |
October 2004 | 8.19 USD | 30.00 USD |
September 2004 | 7.87 USD | 28.80 USD |
August 2004 | 6.95 USD | 25.70 USD |
July 2004 | 8.25 USD | 30.50 USD |
June 2004 | 8.68 USD | 32.10 USD |
May 2004 | 8.39 USD | 31.25 USD |
April 2004 | 8.49 USD | 31.65 USD |
March 2004 | 8.31 USD | 31.21 USD |
February 2004 | 8.25 USD | 31.00 USD |
January 2004 | 7.50 USD | 28.18 USD |
December 2003 | 7.47 USD | 28.05 USD |
November 2003 | 7.03 USD | 26.65 USD |
October 2003 | 6.65 USD | 25.19 USD |
September 2003 | 5.58 USD | 21.15 USD |
August 2003 | 5.35 USD | 20.50 USD |
July 2003 | 5.40 USD | 20.70 USD |
June 2003 | 5.81 USD | 22.29 USD |
May 2003 | 5.12 USD | 19.85 USD |
April 2003 | 4.40 USD | 17.04 USD |
March 2003 | 4.34 USD | 17.05 USD |
February 2003 | 4.40 USD | 17.26 USD |
January 2003 | 4.05 USD | 15.90 USD |
December 2002 | 3.95 USD | 15.50 USD |
November 2002 | 3.59 USD | 14.30 USD |
October 2002 | 3.49 USD | 13.90 USD |
September 2002 | 3.59 USD | 14.30 USD |
August 2002 | 3.64 USD | 14.75 USD |
July 2002 | 3.39 USD | 13.74 USD |
June 2002 | 3.75 USD | 15.20 USD |
May 2002 | 3.54 USD | 14.52 USD |
April 2002 | 3.21 USD | 13.16 USD |
March 2002 | 3.14 USD | 12.88 USD |
February 2002 | 3.15 USD | 13.14 USD |
January 2002 | 3.28 USD | 13.66 USD |
December 2001 | 3.39 USD | 14.15 USD |
November 2001 | 3.31 USD | 13.98 USD |
October 2001 | 3.10 USD | 13.10 USD |
September 2001 | 3.16 USD | 13.35 USD |
August 2001 | 3.41 USD | 14.65 USD |
July 2001 | 3.26 USD | 14.00 USD |
June 2001 | 3.09 USD | 13.26 USD |
May 2001 | 3.10 USD | 13.50 USD |
April 2001 | 3.16 USD | 13.75 USD |
March 2001 | 3.79 USD | 16.50 USD |
February 2001 | 2.49 USD | 11.01 USD |
January 2001 | 2.50 USD | 11.05 USD |
December 2000 | 2.26 USD | 10.13 USD |
November 2000 | 2.28 USD | 10.25 USD |
October 2000 | 2.58 USD | 11.56 USD |
September 2000 | 2.45 USD | 11.00 USD |
August 2000 | 2.55 USD | 11.63 USD |
July 2000 | 2.33 USD | 10.63 USD |
June 2000 | 2.07 USD | 9.44 USD |
May 2000 | 2.06 USD | 9.56 USD |
April 2000 | 2.10 USD | 9.75 USD |
March 2000 | 2.56 USD | 11.88 USD |
February 2000 | 2.41 USD | 11.38 USD |
January 2000 | 1.91 USD | 9.00 USD |
December 1999 | 1.94 USD | 9.13 USD |
November 1999 | 1.77 USD | 8.50 USD |
October 1999 | 1.72 USD | 8.25 USD |
September 1999 | 2.04 USD | 9.75 USD |
August 1999 | 2.03 USD | 9.88 USD |
July 1999 | 2.00 USD | 9.75 USD |
June 1999 | 2.16 USD | 10.50 USD |
May 1999 | 2.08 USD | 10.25 USD |
April 1999 | 1.90 USD | 9.38 USD |
March 1999 | 1.82 USD | 9.00 USD |
February 1999 | 2.19 USD | 11.00 USD |
January 1999 | 1.74 USD | 8.75 USD |
December 1998 | 1.80 USD | 9.06 USD |
November 1998 | 2.06 USD | 10.50 USD |
October 1998 | 1.89 USD | 9.63 USD |
September 1998 | 1.62 USD | 8.25 USD |
August 1998 | 1.57 USD | 8.00 USD |
July 1998 | 2.55 USD | 13.00 USD |
June 1998 | 2.45 USD | 12.50 USD |
May 1998 | 2.92 USD | 14.88 USD |
April 1998 | 2.40 USD | 12.25 USD |
March 1998 | 2.16 USD | 11.00 USD |
February 1998 | 2.88 USD | 14.69 USD |
January 1998 | 1.81 USD | 9.25 USD |
December 1997 | 2.13 USD | 10.88 USD |
November 1997 | 2.38 USD | 12.13 USD |
October 1997 | 2.48 USD | 12.63 USD |
September 1997 | 2.55 USD | 13.00 USD |
August 1997 | 2.56 USD | 13.06 USD |
July 1997 | 2.45 USD | 12.50 USD |
June 1997 | 2.45 USD | 12.50 USD |
May 1997 | 2.45 USD | 12.50 USD |
April 1997 | 2.06 USD | 10.50 USD |
March 1997 | 2.40 USD | 12.25 USD |
February 1997 | 2.45 USD | 12.50 USD |
January 1997 | 2.45 USD | 12.50 USD |
December 1996 | 2.99 USD | 15.25 USD |
November 1996 | 3.70 USD | 18.88 USD |
October 1996 | 3.46 USD | 17.63 USD |
September 1996 | 3.97 USD | 20.25 USD |
August 1996 | 4.44 USD | 22.63 USD |
July 1996 | 4.12 USD | 21.00 USD |
June 1996 | 4.71 USD | 24.00 USD |
May 1996 | 5.10 USD | 26.00 USD |
April 1996 | 4.31 USD | 22.00 USD |
March 1996 | 4.41 USD | 22.50 USD |
February 1996 | 3.53 USD | 18.00 USD |
January 1996 | 2.16 USD | 11.00 USD |
December 1995 | 2.12 USD | 10.81 USD |
November 1995 | 2.11 USD | 10.75 USD |
October 1995 | 2.16 USD | 11.00 USD |
September 1995 | 2.40 USD | 12.25 USD |
August 1995 | 2.30 USD | 11.75 USD |
July 1995 | 2.08 USD | 10.63 USD |
June 1995 | 1.59 USD | 8.13 USD |
May 1995 | 1.62 USD | 8.25 USD |
April 1995 | 1.57 USD | 8.00 USD |
March 1995 | 1.32 USD | 6.75 USD |
February 1995 | 1.76 USD | 9.00 USD |
January 1995 | 1.67 USD | 8.50 USD |
December 1994 | 1.68 USD | 8.56 USD |
November 1994 | 1.69 USD | 8.63 USD |
October 1994 | 1.96 USD | 10.00 USD |
September 1994 | 2.11 USD | 10.75 USD |
August 1994 | 1.81 USD | 9.25 USD |
July 1994 | 1.99 USD | 10.13 USD |
June 1994 | 1.62 USD | 8.25 USD |
May 1994 | 1.86 USD | 9.50 USD |
April 1994 | 2.06 USD | 10.50 USD |
March 1994 | 2.11 USD | 10.75 USD |
February 1994 | 2.40 USD | 12.25 USD |
January 1994 | 2.50 USD | 12.75 USD |
December 1993 | 2.79 USD | 14.25 USD |
November 1993 | 2.30 USD | 11.75 USD |
October 1993 | 2.79 USD | 14.25 USD |
September 1993 | 2.35 USD | 12.00 USD |
August 1993 | 2.26 USD | 11.50 USD |
July 1993 | 2.65 USD | 13.50 USD |
June 1993 | 2.70 USD | 13.75 USD |
May 1993 | 3.02 USD | 15.50 USD |
April 1993 | 2.24 USD | 11.50 USD |
March 1993 | 2.14 USD | 11.00 USD |
February 1993 | 3.78 USD | 19.50 USD |
January 1993 | 4.41 USD | 22.75 USD |
December 1992 | 4.60 USD | 23.75 USD |
November 1992 | 3.91 USD | 20.25 USD |
October 1992 | 3.31 USD | 17.13 USD |
September 1992 | 3.04 USD | 15.75 USD |
August 1992 | 3.07 USD | 16.00 USD |
July 1992 | 2.78 USD | 14.50 USD |
June 1992 | 2.26 USD | 11.75 USD |
May 1992 | 2.59 USD | 13.50 USD |
April 1992 | 2.24 USD | 11.75 USD |
March 1992 | 2.34 USD | 12.25 USD |
February 1992 | 3.18 USD | 16.75 USD |
January 1992 | 4.01 USD | 21.13 USD |
December 1991 | 4.79 USD | 25.25 USD |
November 1991 | 4.13 USD | 21.75 USD |
ATNI
Price: 30.63USD
Dividend Yield: 2.58%
Forward Dividend Yield: 3.13%
Payout Ratio: -97.96%
Dividend Per Share: 0.96 USD
Earnings Per Share: -0.98 USD
P/E Ratio: -35.10
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Volume: 57700
Ebitda: 1.4 millionMarket Capitalization: 519.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 8.91%
DGR5: 5.34%
DGR10: -2.54%
DGR20: 6.62%