Atlantic Tele-Network, Inc. Historical Stock Prices

ATNI 
$66.45
*  
1.07
1.64%
Get ATNI Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ATNI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ATNI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  65.36  66.71  65.20  66.45 63,436
06/02/2015 65.36 66.71 65.2 66.45 63,436
06/01/2015 67.61 67.61 64.15 65.38 69,911
05/29/2015 66.76 67.71 65.9 67.05 92,711
05/28/2015 68.09 68.09 66.7 67.02 39,667
05/27/2015 68.22 69.0599 67.37 68.42 32,255
05/26/2015 67.26 68.13 66.66 67.89 36,044
05/22/2015 67.47 67.97 66.55 67.38 29,924
05/21/2015 66.94 68.67 66.94 67.78 30,310
05/20/2015 67.83 67.92 66.91 67.13 48,177
05/19/2015 68.1 68.29 67.11 67.73 30,373
05/18/2015 67.85 68.59 67.31 68 35,269
05/15/2015 66.77 67.93 66.4 67.74 35,486
05/14/2015 66.47 67.87 65.89 67.1 36,086
05/13/2015 66.1 66.61 65.66 66.47 37,359
05/12/2015 65.13 66.3 64.89 66.01 46,654
05/11/2015 64.95 65.82 64.95 65.6 33,469
05/08/2015 66.31 66.31 65.03 65.04 51,524
05/07/2015 66.98 66.98 65.44 66 87,708
05/06/2015 67.03 67.08 66.04 67.03 64,524
05/05/2015 66.51 67.29 64.93 66.69 69,488
05/04/2015 67.09 67.98 66.49 66.9 61,554
05/01/2015 66.02 67.59 65.57 66.85 48,781
04/30/2015 67.86 68.34 65.55 66.02 65,723
04/29/2015 70.19 70.19 64.92 68.06 94,131
04/28/2015 71.29 72 70.22 71.16 63,098
04/27/2015 70.62 70.66 69.06 70.4 63,959
04/24/2015 68.37 70.03 68.37 70.03 28,007
04/23/2015 68.81 69.07 68.32 68.55 31,012
04/22/2015 69.49 69.49 68.18 68.65 13,312
04/21/2015 69.2 69.9 68.89 69.21 37,753
04/20/2015 68.73 69.795 68.73 69.05 29,061
04/17/2015 69.61 70.13 68.17 68.52 40,264
04/16/2015 69.99 70.6 69.65 70.3 21,571
04/15/2015 69.42 70.69 69.19 70.1 28,109
04/14/2015 69.49 69.55 68.48 68.97 44,576
04/13/2015 68.14 70.11 68.14 69.29 60,894
04/10/2015 71.34 71.34 67.98 68.3 88,721
04/09/2015 72.39 73.14 70.54 71.36 37,486
04/08/2015 71.38 73.67 71.33 72.71 99,049
04/07/2015 73.29 73.79 70.55 71.29 39,137
04/06/2015 73.14 73.85 72.61 73.19 46,848
04/02/2015 72.31 74.03 71.83 73.33 68,402
04/01/2015 68.78 72.64 68.78 72.06 60,308
03/31/2015 70.63 71.4 68.91 69.22 44,622
03/30/2015 70.47 71.68 70.37 71.42 40,614
03/27/2015 69.41 70.65 68.87 70.37 38,270
03/26/2015 68.67 69.77 68.57 69.23 24,309
03/25/2015 69.24 69.845 68.5 68.95 46,805
03/24/2015 70.18 70.76 68.84 69.4 46,594
03/23/2015 69.32 71.11 69.135 70.11 52,422
03/20/2015 68.08 69.94 67.85 69.32 278,175
03/19/2015 67.8 68.29 66.8501 67.75 64,700
03/18/2015 65.99 68.26 65.66 67.96 67,853
03/17/2015 66.49 66.98 65.28 66.01 72,516
03/16/2015 65.75 67.16 65.64 66.83 73,680
03/13/2015 66.17 66.42 63.91 65.18 70,510
03/12/2015 65.41 67.075 65.41 66.49 82,055
03/11/2015 64.35 65.42 64.02 64.85 99,894
03/10/2015 63.7 64.83 63.44 64.5 69,513
03/09/2015 65.31 65.31 63.69 64.35 69,317
03/06/2015 66.42 66.88 64.77 64.95 25,195
03/05/2015 68.09 68.5 66.24 66.9 36,967
03/04/2015 68.95 68.95 67.445 68.01 40,645
03/03/2015 68.88 69.35 67.86 68.85 43,232
03/02/2015 68.97 69.3499 67.74 69.23 41,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?