ATN International, Inc. ( ATNI) - Price History
Monthly price history for ATNI (ATN International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $31.71 | $31.71 |
| July 2026 | $23.81 | $23.81 |
| June 2026 | $26.49 | $26.49 |
| May 2026 | $27.86 | $28.16 |
| April 2026 | $27.64 | $27.93 |
| March 2026 | $26.94 | $27.22 |
| February 2026 | $28.23 | $28.82 |
| January 2026 | $23.70 | $24.19 |
| December 2025 | $22.34 | $22.80 |
| November 2025 | $20.42 | $21.09 |
| October 2025 | $14.07 | $14.53 |
| September 2025 | $14.49 | $14.97 |
| August 2025 | $16.16 | $17 |
| July 2025 | $16.30 | $17.15 |
| June 2025 | $15.45 | $16.25 |
| May 2025 | $13.28 | $14.21 |
| April 2025 | $16.54 | $17.69 |
| March 2025 | $18.99 | $20.31 |
| February 2025 | $15.97 | $17.28 |
| January 2025 | $14.37 | $15.55 |
| December 2024 | $15.54 | $16.81 |
| November 2024 | $18.02 | $19.78 |
| October 2024 | $19.09 | $20.96 |
| September 2024 | $29.46 | $32.34 |
| August 2024 | $24.20 | $26.76 |
| July 2024 | $26.83 | $29.67 |
| June 2024 | $20.62 | $22.80 |
| May 2024 | $21.78 | $24.34 |
| April 2024 | $17.07 | $19.08 |
| March 2024 | $28.19 | $31.51 |
| February 2024 | $29.78 | $33.54 |
| January 2024 | $32.76 | $36.90 |
| December 2023 | $34.60 | $38.97 |
| November 2023 | $26.86 | $30.44 |
| October 2023 | $27.31 | $30.95 |
| September 2023 | $27.85 | $31.56 |
| August 2023 | $31.44 | $35.87 |
| July 2023 | $31.86 | $36.34 |
| June 2023 | $32.08 | $36.60 |
| May 2023 | $32.71 | $37.53 |
| April 2023 | $31.52 | $36.17 |
| March 2023 | $35.66 | $40.92 |
| February 2023 | $36.45 | $42.05 |
| January 2023 | $42.38 | $48.88 |
| December 2022 | $39.28 | $45.31 |
| November 2022 | $41.77 | $48.41 |
| October 2022 | $37.21 | $43.12 |
| September 2022 | $33.28 | $38.57 |
| August 2022 | $40.26 | $46.85 |
| July 2022 | $39.56 | $46.04 |
| June 2022 | $40.31 | $46.91 |
| May 2022 | $37.74 | $44.09 |
| April 2022 | $33.81 | $39.50 |
| March 2022 | $34 | $39.88 |
| February 2022 | $28.41 | $33.33 |
| January 2022 | $33.83 | $39.68 |
| December 2021 | $34.06 | $39.95 |
| November 2021 | $32.44 | $38.21 |
| October 2021 | $34.62 | $40.78 |
| September 2021 | $39.77 | $46.85 |
| August 2021 | $38.56 | $45.59 |
| July 2021 | $36.41 | $43.05 |
| June 2021 | $38.48 | $45.49 |
| May 2021 | $39.84 | $47.27 |
| April 2021 | $38.41 | $45.58 |
| March 2021 | $41.39 | $49.12 |
| February 2021 | $40.88 | $48.68 |
| January 2021 | $36.26 | $43.18 |
| December 2020 | $35.07 | $41.76 |
| November 2020 | $40.94 | $48.94 |
| October 2020 | $37.39 | $44.70 |
| September 2020 | $41.94 | $50.14 |
| August 2020 | $48.35 | $58 |
| July 2020 | $48.04 | $57.63 |
| June 2020 | $50.49 | $60.57 |
| May 2020 | $49.37 | $59.40 |
| April 2020 | $51.63 | $62.12 |
| March 2020 | $48.80 | $58.71 |
| February 2020 | $44.66 | $53.90 |
| January 2020 | $47.95 | $57.87 |
| December 2019 | $45.89 | $55.39 |
| November 2019 | $46.38 | $56.15 |
| October 2019 | $48.92 | $59.23 |
| September 2019 | $48.21 | $58.37 |
| August 2019 | $46.80 | $56.82 |
| July 2019 | $46.35 | $56.27 |
| June 2019 | $47.55 | $57.73 |
| May 2019 | $48.04 | $58.50 |
| April 2019 | $50.13 | $61.05 |
| March 2019 | $46.30 | $56.39 |
| February 2019 | $45.95 | $56.13 |
| January 2019 | $61.06 | $74.58 |
| December 2018 | $58.56 | $71.53 |
| November 2018 | $69.06 | $84.56 |
| October 2018 | $69 | $84.49 |
| September 2018 | $60.34 | $73.88 |
| August 2018 | $59.66 | $73.23 |
| July 2018 | $52.04 | $63.88 |
| June 2018 | $42.99 | $52.77 |
| May 2018 | $43.72 | $53.83 |
| April 2018 | $43.04 | $53 |
| March 2018 | $48.42 | $59.62 |
| February 2018 | $48.50 | $59.90 |
| January 2018 | $48.07 | $59.36 |
| December 2017 | $44.75 | $55.26 |
| November 2017 | $48.24 | $59.76 |
| October 2017 | $43.82 | $54.29 |
| September 2017 | $42.54 | $52.70 |
| August 2017 | $48.74 | $60.57 |
| July 2017 | $46.67 | $58 |
| June 2017 | $55.07 | $68.44 |
| May 2017 | $52.39 | $65.44 |
| April 2017 | $55.39 | $69.19 |
| March 2017 | $56.37 | $70.42 |
| February 2017 | $54.49 | $68.39 |
| January 2017 | $63.97 | $80.29 |
| December 2016 | $63.84 | $80.13 |
| November 2016 | $57.38 | $72.31 |
| October 2016 | $53.67 | $67.64 |
| September 2016 | $51.61 | $65.04 |
| August 2016 | $51.58 | $65.34 |
| July 2016 | $58.04 | $73.52 |
| June 2016 | $61.43 | $77.81 |
| May 2016 | $58.56 | $74.49 |
| April 2016 | $56.53 | $71.91 |
| March 2016 | $59.62 | $75.83 |
| February 2016 | $56.31 | $71.94 |
| January 2016 | $60.26 | $76.99 |
| December 2015 | $61.23 | $78.23 |
| November 2015 | $61.33 | $78.67 |
| October 2015 | $59.58 | $76.42 |
| September 2015 | $57.64 | $73.93 |
| August 2015 | $55.46 | $71.45 |
| July 2015 | $54.91 | $70.74 |
| June 2015 | $53.62 | $69.08 |
| May 2015 | $51.83 | $67.05 |
| April 2015 | $51.04 | $66.02 |
| March 2015 | $53.51 | $69.22 |
| February 2015 | $52.99 | $68.83 |
| January 2015 | $51.14 | $66.43 |
| December 2014 | $52.04 | $67.59 |
| November 2014 | $52.12 | $67.98 |
| October 2014 | $51.51 | $67.19 |
| September 2014 | $41.32 | $53.90 |
| August 2014 | $44.72 | $58.64 |
| July 2014 | $44.62 | $58.51 |
| June 2014 | $44.23 | $58 |
| May 2014 | $42.36 | $55.82 |
| April 2014 | $44.90 | $59.17 |
| March 2014 | $50.03 | $65.92 |
| February 2014 | $49.54 | $65.54 |
| January 2014 | $44.02 | $58.25 |
| December 2013 | $42.76 | $56.57 |
| November 2013 | $42.18 | $56.07 |
| October 2013 | $41.69 | $55.42 |
| September 2013 | $39.21 | $52.13 |
| August 2013 | $35.35 | $47.24 |
| July 2013 | $38.16 | $51 |
| June 2013 | $37.16 | $49.66 |
| May 2013 | $37.05 | $49.77 |
| April 2013 | $37.80 | $50.77 |
| March 2013 | $35.93 | $48.51 |
| February 2013 | $34.81 | $47 |
| January 2013 | $32.06 | $43.28 |
| December 2012 | $27.19 | $36.71 |
| November 2012 | $27.13 | $36.88 |
| October 2012 | $30.48 | $41.44 |
| September 2012 | $31.61 | $42.98 |
| August 2012 | $27.55 | $37.68 |
| July 2012 | $25.56 | $34.96 |
| June 2012 | $24.66 | $33.73 |
| May 2012 | $23.89 | $32.90 |
| April 2012 | $24.74 | $34.06 |
| March 2012 | $26.41 | $36.36 |
| February 2012 | $27.66 | $38.32 |
| January 2012 | $26.05 | $36.09 |
| December 2011 | $28.19 | $39.05 |
| November 2011 | $29.71 | $41.40 |
| October 2011 | $27.24 | $37.95 |
| September 2011 | $23.43 | $32.88 |
| August 2011 | $23.66 | $33.20 |
| July 2011 | $26.92 | $37.77 |
| June 2011 | $27.34 | $38.36 |
| May 2011 | $27.08 | $38.23 |
| April 2011 | $26.02 | $36.73 |
| March 2011 | $26.35 | $37.19 |
| February 2011 | $27.46 | $38.99 |
| January 2011 | $26.30 | $37.35 |
| December 2010 | $27.02 | $38.37 |
| November 2010 | $24.01 | $34.29 |
| October 2010 | $29.59 | $42.26 |
| September 2010 | $34.32 | $49.24 |
| August 2010 | $29.61 | $42.48 |
| July 2010 | $31.16 | $44.71 |
| June 2010 | $28.79 | $41.30 |
| May 2010 | $29 | $41.81 |
| April 2010 | $38.28 | $55.18 |
| March 2010 | $31.03 | $44.93 |
| February 2010 | $30.30 | $43.88 |
| January 2010 | $33.45 | $48.43 |
| December 2009 | $37.95 | $54.95 |
| November 2009 | $32.26 | $46.87 |
| October 2009 | $31.55 | $45.84 |
| September 2009 | $36.63 | $53.42 |
| August 2009 | $32.77 | $47.80 |
| July 2009 | $28.75 | $41.93 |
| June 2009 | $26.94 | $39.29 |
| May 2009 | $15.54 | $22.77 |
| April 2009 | $15.07 | $22.08 |
| March 2009 | $13.09 | $19.18 |
| February 2009 | $14.10 | $20.85 |
| January 2009 | $14.54 | $21.50 |
| December 2008 | $17.96 | $26.55 |
| November 2008 | $15.41 | $22.94 |
| October 2008 | $16.34 | $24.33 |
| September 2008 | $18.80 | $28 |
| August 2008 | $22.33 | $33.47 |
| July 2008 | $20.41 | $30.59 |
| June 2008 | $18.36 | $27.51 |
| May 2008 | $19.88 | $29.96 |
| April 2008 | $20.66 | $31.13 |
| March 2008 | $22.45 | $33.83 |
| February 2008 | $20.31 | $30.75 |
| January 2008 | $20.80 | $31.49 |
| December 2007 | $22.20 | $33.78 |
| November 2007 | $25.07 | $38.14 |
| October 2007 | $23.60 | $35.91 |
| September 2007 | $23.89 | $36.35 |
| August 2007 | $21.91 | $33.48 |
| July 2007 | $19.10 | $29.18 |
| June 2007 | $18.74 | $28.64 |
| May 2007 | $18.47 | $28.37 |
| April 2007 | $16.44 | $25.24 |
| March 2007 | $17.02 | $26.13 |
| February 2007 | $18.26 | $28.20 |
| January 2007 | $19.46 | $30.04 |
| December 2006 | $18.98 | $29.30 |
| November 2006 | $18.31 | $28.40 |
| October 2006 | $12.47 | $19.34 |
| September 2006 | $11.91 | $18.48 |
| August 2006 | $11.76 | $18.39 |
| July 2006 | $11.88 | $18.58 |
| June 2006 | $13.32 | $20.83 |
| May 2006 | $16.05 | $25.24 |
| April 2006 | $14.72 | $23.14 |
| March 2006 | $14.50 | $57 |
| February 2006 | $9.99 | $39.50 |
| January 2006 | $9.87 | $39 |
| December 2005 | $10.60 | $41.90 |
| November 2005 | $10.40 | $41.40 |
| October 2005 | $8.30 | $33.05 |
| September 2005 | $8.34 | $33.20 |
| August 2005 | $7.97 | $32 |
| July 2005 | $7.97 | $32 |
| June 2005 | $7.17 | $28.80 |
| May 2005 | $7.28 | $29.50 |
| April 2005 | $7.52 | $30.50 |
| March 2005 | $7.90 | $32.02 |
| February 2005 | $7.88 | $32.21 |
| January 2005 | $7.82 | $31.99 |
| December 2004 | $7.95 | $32.50 |
| November 2004 | $8.18 | $33.75 |
| October 2004 | $7.27 | $30 |
| September 2004 | $6.98 | $28.80 |
| August 2004 | $6.17 | $25.70 |
| July 2004 | $7.32 | $30.50 |
| June 2004 | $7.71 | $32.10 |
| May 2004 | $7.44 | $31.25 |
| April 2004 | $7.54 | $31.65 |
| March 2004 | $7.38 | $30.96 |
| February 2004 | $7.33 | $31 |
| January 2004 | $6.66 | $28.18 |
| December 2003 | $6.63 | $28.05 |
| November 2003 | $6.24 | $26.65 |
| October 2003 | $5.90 | $25.19 |
| September 2003 | $4.95 | $21.15 |
| August 2003 | $4.74 | $20.50 |
| July 2003 | $4.79 | $20.70 |
| June 2003 | $5.16 | $22.29 |
| May 2003 | $4.55 | $19.85 |
| April 2003 | $3.90 | $17.04 |
| March 2003 | $3.86 | $17.05 |
| February 2003 | $3.90 | $17.26 |
| January 2003 | $3.60 | $15.90 |
| December 2002 | $3.50 | $15.50 |
| November 2002 | $3.18 | $14.30 |
| October 2002 | $3.10 | $13.90 |
| September 2002 | $3.18 | $14.30 |
| August 2002 | $3.23 | $14.75 |
| July 2002 | $3.01 | $13.74 |
| June 2002 | $3.33 | $15.20 |
| May 2002 | $3.14 | $14.52 |
| April 2002 | $2.85 | $13.16 |
| March 2002 | $2.79 | $12.88 |
| February 2002 | $2.80 | $13.14 |
| January 2002 | $2.91 | $13.66 |
| December 2001 | $3.01 | $14.15 |
| November 2001 | $2.93 | $13.98 |
| October 2001 | $2.75 | $13.10 |
| September 2001 | $2.80 | $13.35 |
| August 2001 | $3.03 | $14.65 |
| July 2001 | $2.90 | $14 |
| June 2001 | $2.74 | $13.26 |
| May 2001 | $2.75 | $13.50 |
| April 2001 | $2.80 | $13.75 |
| March 2001 | $3.36 | $16.50 |
| February 2001 | $2.21 | $11.01 |
| January 2001 | $2.22 | $11.05 |
| December 2000 | $2 | $10.12 |
| November 2000 | $2.03 | $10.25 |
| October 2000 | $2.29 | $11.56 |
| September 2000 | $2.18 | $11 |
| August 2000 | $2.26 | $11.62 |
| July 2000 | $2.07 | $10.62 |
| June 2000 | $1.84 | $9.44 |
| May 2000 | $1.83 | $9.56 |
| April 2000 | $1.86 | $9.75 |
| March 2000 | $2.27 | $11.88 |
| February 2000 | $2.14 | $11.38 |
| January 2000 | $1.70 | $9 |
| December 1999 | $1.72 | $9.12 |
| November 1999 | $1.58 | $8.50 |
| October 1999 | $1.53 | $8.25 |
| September 1999 | $1.81 | $9.75 |
| August 1999 | $1.80 | $9.88 |
| July 1999 | $1.78 | $9.75 |
| June 1999 | $1.92 | $10.50 |
| May 1999 | $1.84 | $10.25 |
| April 1999 | $1.69 | $9.38 |
| March 1999 | $1.62 | $9 |
| February 1999 | $1.94 | $11 |
| January 1999 | $1.55 | $8.75 |
| December 1998 | $1.60 | $9.06 |
| November 1998 | $1.83 | $10.50 |
| October 1998 | $1.68 | $9.62 |
| September 1998 | $1.44 | $8.25 |
| August 1998 | $1.39 | $8 |
| July 1998 | $2.26 | $13 |
| June 1998 | $2.18 | $12.50 |
| May 1998 | $2.59 | $14.88 |
| April 1998 | $2.13 | $12.25 |
| March 1998 | $1.92 | $11 |
| February 1998 | $2.56 | $14.69 |
| January 1998 | $1.61 | $9.25 |
| December 1997 | $1.89 | $10.88 |
| November 1997 | $2.11 | $12.12 |
| October 1997 | $2.20 | $12.62 |
| September 1997 | $2.26 | $13 |
| August 1997 | $2.27 | $13.06 |
| July 1997 | $2.18 | $12.50 |
| June 1997 | $2.18 | $12.50 |
| May 1997 | $2.18 | $12.50 |
| April 1997 | $1.83 | $10.50 |
| March 1997 | $2.13 | $12.25 |
| February 1997 | $2.18 | $12.50 |
| January 1997 | $2.18 | $12.50 |
| December 1996 | $2.66 | $15.25 |
| November 1996 | $3.29 | $18.88 |
| October 1996 | $3.07 | $17.62 |
| September 1996 | $3.52 | $20.25 |
| August 1996 | $3.94 | $22.62 |
| July 1996 | $3.66 | $21 |
| June 1996 | $4.18 | $24 |
| May 1996 | $4.53 | $26 |
| April 1996 | $3.83 | $22 |
| March 1996 | $3.92 | $22.50 |
| February 1996 | $3.13 | $18 |
| January 1996 | $1.92 | $11 |
| December 1995 | $1.88 | $10.81 |
| November 1995 | $1.87 | $10.75 |
| October 1995 | $1.92 | $11 |
| September 1995 | $2.13 | $12.25 |
| August 1995 | $2.05 | $11.75 |
| July 1995 | $1.85 | $10.62 |
| June 1995 | $1.42 | $8.12 |
| May 1995 | $1.44 | $8.25 |
| April 1995 | $1.39 | $8 |
| March 1995 | $1.18 | $6.75 |
| February 1995 | $1.57 | $9 |
| January 1995 | $1.48 | $8.50 |
| December 1994 | $1.49 | $8.56 |
| November 1994 | $1.50 | $8.62 |
| October 1994 | $1.74 | $10 |
| September 1994 | $1.87 | $10.75 |
| August 1994 | $1.61 | $9.25 |
| July 1994 | $1.76 | $10.12 |
| June 1994 | $1.44 | $8.25 |
| May 1994 | $1.65 | $9.50 |
| April 1994 | $1.83 | $10.50 |
| March 1994 | $1.87 | $10.75 |
| February 1994 | $2.13 | $12.25 |
| January 1994 | $2.22 | $12.75 |
| December 1993 | $2.48 | $14.25 |
| November 1993 | $2.05 | $11.75 |
| October 1993 | $2.48 | $14.25 |
| September 1993 | $2.09 | $12 |
| August 1993 | $2 | $11.50 |
| July 1993 | $2.35 | $13.50 |
| June 1993 | $2.39 | $13.75 |
| May 1993 | $2.68 | $15.50 |
| April 1993 | $1.99 | $11.50 |
| March 1993 | $1.90 | $11 |
| February 1993 | $3.36 | $19.50 |
| January 1993 | $3.92 | $22.75 |
| December 1992 | $4.09 | $23.75 |
| November 1992 | $3.47 | $20.25 |
| October 1992 | $2.94 | $17.12 |
| September 1992 | $2.70 | $15.75 |
| August 1992 | $2.73 | $16 |
| July 1992 | $2.47 | $14.50 |
| June 1992 | $2 | $11.75 |
| May 1992 | $2.30 | $13.50 |
| April 1992 | $1.99 | $11.75 |
| March 1992 | $2.08 | $12.25 |
| February 1992 | $2.82 | $16.75 |
| January 1992 | $3.56 | $21.12 |
| December 1991 | $4.26 | $25.25 |
| November 1991 | $3.67 | $21.75 |
ATNI
Price: $31.71
52 week price:
Dividend Yield: 3.47%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: -124.68%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 10.07 USD
P/E Ratio: 3.11
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Country: United States
Volume: 57700
Ebitda: 1.4 millionMarket Capitalization: 482.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 13.63%
DGR5: 8.18%
DGR10: 0.75%
DGR20: 5.78%