ATN International, Inc. - Price History
Monthly price history for ATNI (ATN International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.34 | $27.34 |
| March 2024 | $31.50 | $31.50 |
| February 2024 | $33.28 | $33.54 |
| January 2024 | $36.61 | $36.90 |
| December 2023 | $38.67 | $38.97 |
| November 2023 | $30.02 | $30.44 |
| October 2023 | $30.52 | $30.95 |
| September 2023 | $31.13 | $31.56 |
| August 2023 | $35.14 | $35.87 |
| July 2023 | $35.60 | $36.34 |
| June 2023 | $35.86 | $36.60 |
| May 2023 | $36.56 | $37.53 |
| April 2023 | $35.23 | $36.17 |
| March 2023 | $39.86 | $40.92 |
| February 2023 | $40.74 | $42.05 |
| January 2023 | $47.36 | $48.88 |
| December 2022 | $43.90 | $45.31 |
| November 2022 | $46.69 | $48.41 |
| October 2022 | $41.59 | $43.12 |
| September 2022 | $37.20 | $38.57 |
| August 2022 | $44.99 | $46.85 |
| July 2022 | $44.21 | $46.04 |
| June 2022 | $45.05 | $46.91 |
| May 2022 | $42.18 | $44.09 |
| April 2022 | $37.79 | $39.50 |
| March 2022 | $38 | $39.88 |
| February 2022 | $31.76 | $33.33 |
| January 2022 | $37.81 | $39.68 |
| December 2021 | $38.06 | $39.95 |
| November 2021 | $36.25 | $38.21 |
| October 2021 | $38.69 | $40.78 |
| September 2021 | $44.45 | $46.85 |
| August 2021 | $43.10 | $45.59 |
| July 2021 | $40.70 | $43.05 |
| June 2021 | $43 | $45.49 |
| May 2021 | $44.52 | $47.27 |
| April 2021 | $42.93 | $45.58 |
| March 2021 | $46.26 | $49.12 |
| February 2021 | $45.69 | $48.68 |
| January 2021 | $40.53 | $43.18 |
| December 2020 | $39.20 | $41.76 |
| November 2020 | $45.75 | $48.94 |
| October 2020 | $41.79 | $44.70 |
| September 2020 | $46.87 | $50.14 |
| August 2020 | $54.04 | $58 |
| July 2020 | $53.70 | $57.63 |
| June 2020 | $56.43 | $60.57 |
| May 2020 | $55.18 | $59.40 |
| April 2020 | $57.71 | $62.12 |
| March 2020 | $54.54 | $58.71 |
| February 2020 | $49.91 | $53.90 |
| January 2020 | $53.59 | $57.87 |
| December 2019 | $51.29 | $55.39 |
| November 2019 | $51.84 | $56.15 |
| October 2019 | $54.68 | $59.23 |
| September 2019 | $53.89 | $58.37 |
| August 2019 | $52.31 | $56.82 |
| July 2019 | $51.80 | $56.27 |
| June 2019 | $53.15 | $57.73 |
| May 2019 | $53.69 | $58.50 |
| April 2019 | $56.03 | $61.05 |
| March 2019 | $51.75 | $56.39 |
| February 2019 | $51.36 | $56.13 |
| January 2019 | $68.24 | $74.58 |
| December 2018 | $65.45 | $71.53 |
| November 2018 | $77.19 | $84.56 |
| October 2018 | $77.12 | $84.49 |
| September 2018 | $67.44 | $73.88 |
| August 2018 | $66.68 | $73.23 |
| July 2018 | $58.17 | $63.88 |
| June 2018 | $48.05 | $52.77 |
| May 2018 | $48.86 | $53.83 |
| April 2018 | $48.11 | $53 |
| March 2018 | $54.12 | $59.62 |
| February 2018 | $54.21 | $59.90 |
| January 2018 | $53.72 | $59.36 |
| December 2017 | $50.01 | $55.26 |
| November 2017 | $53.92 | $59.76 |
| October 2017 | $48.98 | $54.29 |
| September 2017 | $47.55 | $52.70 |
| August 2017 | $54.47 | $60.57 |
| July 2017 | $52.16 | $58 |
| June 2017 | $61.55 | $68.44 |
| May 2017 | $58.55 | $65.44 |
| April 2017 | $61.91 | $69.19 |
| March 2017 | $63.01 | $70.42 |
| February 2017 | $60.90 | $68.39 |
| January 2017 | $71.50 | $80.29 |
| December 2016 | $71.36 | $80.13 |
| November 2016 | $64.13 | $72.31 |
| October 2016 | $59.99 | $67.64 |
| September 2016 | $57.68 | $65.04 |
| August 2016 | $57.65 | $65.34 |
| July 2016 | $64.87 | $73.52 |
| June 2016 | $68.66 | $77.81 |
| May 2016 | $65.45 | $74.49 |
| April 2016 | $63.18 | $71.91 |
| March 2016 | $66.63 | $75.83 |
| February 2016 | $62.94 | $71.94 |
| January 2016 | $67.35 | $76.99 |
| December 2015 | $68.44 | $78.23 |
| November 2015 | $68.55 | $78.67 |
| October 2015 | $66.59 | $76.42 |
| September 2015 | $64.42 | $73.93 |
| August 2015 | $61.99 | $71.45 |
| July 2015 | $61.37 | $70.74 |
| June 2015 | $59.93 | $69.08 |
| May 2015 | $57.93 | $67.05 |
| April 2015 | $57.04 | $66.02 |
| March 2015 | $59.80 | $69.22 |
| February 2015 | $59.23 | $68.83 |
| January 2015 | $57.16 | $66.43 |
| December 2014 | $58.16 | $67.59 |
| November 2014 | $58.25 | $67.98 |
| October 2014 | $57.57 | $67.19 |
| September 2014 | $46.18 | $53.90 |
| August 2014 | $49.98 | $58.64 |
| July 2014 | $49.87 | $58.51 |
| June 2014 | $49.44 | $58 |
| May 2014 | $47.35 | $55.82 |
| April 2014 | $50.19 | $59.17 |
| March 2014 | $55.91 | $65.92 |
| February 2014 | $55.36 | $65.54 |
| January 2014 | $49.20 | $58.25 |
| December 2013 | $47.79 | $56.57 |
| November 2013 | $47.14 | $56.07 |
| October 2013 | $46.59 | $55.42 |
| September 2013 | $43.83 | $52.13 |
| August 2013 | $39.51 | $47.24 |
| July 2013 | $42.65 | $51 |
| June 2013 | $41.53 | $49.66 |
| May 2013 | $41.42 | $49.77 |
| April 2013 | $42.25 | $50.77 |
| March 2013 | $40.16 | $48.51 |
| February 2013 | $38.91 | $47 |
| January 2013 | $35.83 | $43.28 |
| December 2012 | $30.39 | $36.71 |
| November 2012 | $30.32 | $36.88 |
| October 2012 | $34.07 | $41.44 |
| September 2012 | $35.34 | $42.98 |
| August 2012 | $30.80 | $37.68 |
| July 2012 | $28.57 | $34.96 |
| June 2012 | $27.57 | $33.73 |
| May 2012 | $26.71 | $32.90 |
| April 2012 | $27.65 | $34.06 |
| March 2012 | $29.52 | $36.36 |
| February 2012 | $30.92 | $38.32 |
| January 2012 | $29.12 | $36.09 |
| December 2011 | $31.51 | $39.05 |
| November 2011 | $33.21 | $41.40 |
| October 2011 | $30.44 | $37.95 |
| September 2011 | $26.19 | $32.88 |
| August 2011 | $26.45 | $33.20 |
| July 2011 | $30.09 | $37.77 |
| June 2011 | $30.56 | $38.36 |
| May 2011 | $30.28 | $38.23 |
| April 2011 | $29.09 | $36.73 |
| March 2011 | $29.45 | $37.19 |
| February 2011 | $30.69 | $38.99 |
| January 2011 | $29.40 | $37.35 |
| December 2010 | $30.20 | $38.37 |
| November 2010 | $26.83 | $34.29 |
| October 2010 | $33.07 | $42.26 |
| September 2010 | $38.36 | $49.24 |
| August 2010 | $33.10 | $42.48 |
| July 2010 | $34.83 | $44.71 |
| June 2010 | $32.18 | $41.30 |
| May 2010 | $32.42 | $41.81 |
| April 2010 | $42.78 | $55.18 |
| March 2010 | $34.68 | $44.93 |
| February 2010 | $33.87 | $43.88 |
| January 2010 | $37.39 | $48.43 |
| December 2009 | $42.42 | $54.95 |
| November 2009 | $36.06 | $46.87 |
| October 2009 | $35.26 | $45.84 |
| September 2009 | $40.94 | $53.42 |
| August 2009 | $36.63 | $47.80 |
| July 2009 | $32.14 | $41.93 |
| June 2009 | $30.11 | $39.29 |
| May 2009 | $17.37 | $22.77 |
| April 2009 | $16.85 | $22.08 |
| March 2009 | $14.63 | $19.18 |
| February 2009 | $15.77 | $20.85 |
| January 2009 | $16.26 | $21.50 |
| December 2008 | $20.08 | $26.55 |
| November 2008 | $17.22 | $22.94 |
| October 2008 | $18.26 | $24.33 |
| September 2008 | $21.02 | $28 |
| August 2008 | $24.96 | $33.47 |
| July 2008 | $22.82 | $30.59 |
| June 2008 | $20.52 | $27.51 |
| May 2008 | $22.22 | $29.96 |
| April 2008 | $23.09 | $31.13 |
| March 2008 | $25.10 | $33.83 |
| February 2008 | $22.70 | $30.75 |
| January 2008 | $23.25 | $31.49 |
| December 2007 | $24.82 | $33.78 |
| November 2007 | $28.02 | $38.14 |
| October 2007 | $26.38 | $35.91 |
| September 2007 | $26.71 | $36.35 |
| August 2007 | $24.49 | $33.48 |
| July 2007 | $21.34 | $29.18 |
| June 2007 | $20.95 | $28.64 |
| May 2007 | $20.65 | $28.37 |
| April 2007 | $18.37 | $25.24 |
| March 2007 | $19.02 | $26.13 |
| February 2007 | $20.42 | $28.20 |
| January 2007 | $21.75 | $30.04 |
| December 2006 | $21.21 | $29.30 |
| November 2006 | $20.46 | $28.40 |
| October 2006 | $13.93 | $19.34 |
| September 2006 | $13.32 | $18.48 |
| August 2006 | $13.15 | $18.39 |
| July 2006 | $13.28 | $18.58 |
| June 2006 | $14.89 | $20.83 |
| May 2006 | $17.94 | $25.24 |
| April 2006 | $16.45 | $23.14 |
| March 2006 | $16.21 | $57 |
| February 2006 | $11.17 | $39.50 |
| January 2006 | $11.03 | $39 |
| December 2005 | $11.85 | $41.90 |
| November 2005 | $11.63 | $41.40 |
| October 2005 | $9.28 | $33.05 |
| September 2005 | $9.32 | $33.20 |
| August 2005 | $8.90 | $32 |
| July 2005 | $8.90 | $32 |
| June 2005 | $8.01 | $28.80 |
| May 2005 | $8.13 | $29.50 |
| April 2005 | $8.41 | $30.50 |
| March 2005 | $8.83 | $32.02 |
| February 2005 | $8.80 | $32.21 |
| January 2005 | $8.74 | $31.99 |
| December 2004 | $8.88 | $32.50 |
| November 2004 | $9.14 | $33.75 |
| October 2004 | $8.13 | $30 |
| September 2004 | $7.80 | $28.80 |
| August 2004 | $6.90 | $25.70 |
| July 2004 | $8.18 | $30.50 |
| June 2004 | $8.61 | $32.10 |
| May 2004 | $8.32 | $31.25 |
| April 2004 | $8.43 | $31.65 |
| March 2004 | $8.24 | $31.21 |
| February 2004 | $8.19 | $31 |
| January 2004 | $7.44 | $28.18 |
| December 2003 | $7.41 | $28.05 |
| November 2003 | $6.98 | $26.65 |
| October 2003 | $6.59 | $25.19 |
| September 2003 | $5.54 | $21.15 |
| August 2003 | $5.30 | $20.50 |
| July 2003 | $5.36 | $20.70 |
| June 2003 | $5.77 | $22.29 |
| May 2003 | $5.08 | $19.85 |
| April 2003 | $4.36 | $17.04 |
| March 2003 | $4.31 | $17.05 |
| February 2003 | $4.36 | $17.26 |
| January 2003 | $4.02 | $15.90 |
| December 2002 | $3.92 | $15.50 |
| November 2002 | $3.56 | $14.30 |
| October 2002 | $3.46 | $13.90 |
| September 2002 | $3.56 | $14.30 |
| August 2002 | $3.62 | $14.75 |
| July 2002 | $3.37 | $13.74 |
| June 2002 | $3.72 | $15.20 |
| May 2002 | $3.51 | $14.52 |
| April 2002 | $3.18 | $13.16 |
| March 2002 | $3.11 | $12.88 |
| February 2002 | $3.13 | $13.14 |
| January 2002 | $3.25 | $13.66 |
| December 2001 | $3.37 | $14.15 |
| November 2001 | $3.28 | $13.98 |
| October 2001 | $3.07 | $13.10 |
| September 2001 | $3.13 | $13.35 |
| August 2001 | $3.39 | $14.65 |
| July 2001 | $3.24 | $14 |
| June 2001 | $3.06 | $13.26 |
| May 2001 | $3.07 | $13.50 |
| April 2001 | $3.13 | $13.75 |
| March 2001 | $3.76 | $16.50 |
| February 2001 | $2.47 | $11.01 |
| January 2001 | $2.48 | $11.05 |
| December 2000 | $2.24 | $10.12 |
| November 2000 | $2.26 | $10.25 |
| October 2000 | $2.56 | $11.56 |
| September 2000 | $2.43 | $11 |
| August 2000 | $2.53 | $11.62 |
| July 2000 | $2.31 | $10.62 |
| June 2000 | $2.05 | $9.44 |
| May 2000 | $2.04 | $9.56 |
| April 2000 | $2.08 | $9.75 |
| March 2000 | $2.54 | $11.88 |
| February 2000 | $2.40 | $11.38 |
| January 2000 | $1.90 | $9 |
| December 1999 | $1.92 | $9.12 |
| November 1999 | $1.76 | $8.50 |
| October 1999 | $1.71 | $8.25 |
| September 1999 | $2.02 | $9.75 |
| August 1999 | $2.01 | $9.88 |
| July 1999 | $1.99 | $9.75 |
| June 1999 | $2.14 | $10.50 |
| May 1999 | $2.06 | $10.25 |
| April 1999 | $1.88 | $9.38 |
| March 1999 | $1.81 | $9 |
| February 1999 | $2.17 | $11 |
| January 1999 | $1.73 | $8.75 |
| December 1998 | $1.79 | $9.06 |
| November 1998 | $2.04 | $10.50 |
| October 1998 | $1.87 | $9.62 |
| September 1998 | $1.60 | $8.25 |
| August 1998 | $1.56 | $8 |
| July 1998 | $2.53 | $13 |
| June 1998 | $2.43 | $12.50 |
| May 1998 | $2.89 | $14.88 |
| April 1998 | $2.38 | $12.25 |
| March 1998 | $2.14 | $11 |
| February 1998 | $2.86 | $14.69 |
| January 1998 | $1.80 | $9.25 |
| December 1997 | $2.12 | $10.88 |
| November 1997 | $2.36 | $12.12 |
| October 1997 | $2.46 | $12.62 |
| September 1997 | $2.53 | $13 |
| August 1997 | $2.54 | $13.06 |
| July 1997 | $2.43 | $12.50 |
| June 1997 | $2.43 | $12.50 |
| May 1997 | $2.43 | $12.50 |
| April 1997 | $2.04 | $10.50 |
| March 1997 | $2.38 | $12.25 |
| February 1997 | $2.43 | $12.50 |
| January 1997 | $2.43 | $12.50 |
| December 1996 | $2.97 | $15.25 |
| November 1996 | $3.67 | $18.88 |
| October 1996 | $3.43 | $17.62 |
| September 1996 | $3.94 | $20.25 |
| August 1996 | $4.40 | $22.62 |
| July 1996 | $4.08 | $21 |
| June 1996 | $4.67 | $24 |
| May 1996 | $5.06 | $26 |
| April 1996 | $4.28 | $22 |
| March 1996 | $4.38 | $22.50 |
| February 1996 | $3.50 | $18 |
| January 1996 | $2.14 | $11 |
| December 1995 | $2.10 | $10.81 |
| November 1995 | $2.09 | $10.75 |
| October 1995 | $2.14 | $11 |
| September 1995 | $2.38 | $12.25 |
| August 1995 | $2.29 | $11.75 |
| July 1995 | $2.07 | $10.62 |
| June 1995 | $1.58 | $8.12 |
| May 1995 | $1.60 | $8.25 |
| April 1995 | $1.56 | $8 |
| March 1995 | $1.31 | $6.75 |
| February 1995 | $1.75 | $9 |
| January 1995 | $1.65 | $8.50 |
| December 1994 | $1.67 | $8.56 |
| November 1994 | $1.68 | $8.62 |
| October 1994 | $1.94 | $10 |
| September 1994 | $2.09 | $10.75 |
| August 1994 | $1.80 | $9.25 |
| July 1994 | $1.97 | $10.12 |
| June 1994 | $1.60 | $8.25 |
| May 1994 | $1.85 | $9.50 |
| April 1994 | $2.04 | $10.50 |
| March 1994 | $2.09 | $10.75 |
| February 1994 | $2.38 | $12.25 |
| January 1994 | $2.48 | $12.75 |
| December 1993 | $2.77 | $14.25 |
| November 1993 | $2.29 | $11.75 |
| October 1993 | $2.77 | $14.25 |
| September 1993 | $2.33 | $12 |
| August 1993 | $2.24 | $11.50 |
| July 1993 | $2.63 | $13.50 |
| June 1993 | $2.68 | $13.75 |
| May 1993 | $3 | $15.50 |
| April 1993 | $2.22 | $11.50 |
| March 1993 | $2.13 | $11 |
| February 1993 | $3.75 | $19.50 |
| January 1993 | $4.37 | $22.75 |
| December 1992 | $4.57 | $23.75 |
| November 1992 | $3.88 | $20.25 |
| October 1992 | $3.28 | $17.12 |
| September 1992 | $3.02 | $15.75 |
| August 1992 | $3.05 | $16 |
| July 1992 | $2.76 | $14.50 |
| June 1992 | $2.24 | $11.75 |
| May 1992 | $2.57 | $13.50 |
| April 1992 | $2.22 | $11.75 |
| March 1992 | $2.32 | $12.25 |
| February 1992 | $3.16 | $16.75 |
| January 1992 | $3.98 | $21.12 |
| December 1991 | $4.76 | $25.25 |
| November 1991 | $4.10 | $21.75 |
ATNI
Price: $27.34
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: -85.71%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: -1.25 USD
P/E Ratio: -35.10
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Volume: 57700
Ebitda: 1.4 millionMarket Capitalization: 458.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 19.12%
DGR5: 7.47%
DGR10: 13.72%
DGR20: 14.75%