ATN International, Inc. - Price History

Monthly price history for ATNI (ATN International, Inc.)

DateAdjusted priceReal 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

52 week price:
27.36
48.84

Dividend Yield: 2.58%

5-year range yield:
1.12%
3.08%

Forward Dividend Yield: 3.13%

Payout Ratio: -97.96%

Payout Ratio Range:
-1400.00%
4200.00%

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 million

Market Capitalization: 519.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 26

DGR3: 8.91%

DGR5: 5.34%

DGR10: -2.54%

DGR20: 6.62%

Links: