Atlantic Tele-Network, Inc. Historical Stock Prices

ATNI 
$53.951
*  
0.386
0.72%
Get ATNI Alerts
*Delayed - data as of Oct. 2, 2014 10:03 ET  -  Find a broker to begin trading ATNI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ATNI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
10:03  53.72  53.98  53.7159  53.951 1,847
10/01/2014 53.72 54.21 53.27 53.565 54,015
09/30/2014 54.86 55.07 53.76 53.9 60,527
09/29/2014 54.53 55.04 54.37 54.77 53,590
09/26/2014 55.12 55.16 54.48 54.96 48,127
09/25/2014 55.49 55.55 55 55.1 96,507
09/24/2014 55.8 56.07 55.185 55.4 44,399
09/23/2014 57.38 57.52 55.33 55.56 110,014
09/22/2014 58.02 58.07 57.48 57.55 69,780
09/19/2014 57.66 58.23 57.28 58.14 209,662
09/18/2014 56.67 57.86 56.37 57.59 137,810
09/17/2014 56.29 56.83 56.03 56.42 91,679
09/16/2014 57.08 57.1 56.02 56.1 71,201
09/15/2014 57.95 57.99 56.72 57.02 77,029
09/12/2014 57.7 58.15 56.98 58.15 161,256
09/11/2014 57.42 57.89 57.42 57.7 91,731
09/10/2014 57.99 58.025 57.39 57.58 53,054
09/09/2014 58.47 58.575 57.59 57.76 88,626
09/08/2014 58.31 58.5 58.02 58.39 62,500
09/05/2014 58.31 58.5 57.98 58.42 77,493
09/04/2014 58.89 59.1 58.21 58.24 70,086
09/03/2014 59.11 59.11 58.25 58.64 79,251
09/02/2014 59.04 59.52 58.57 58.65 59,701
08/29/2014 58.84 58.9 58.53 58.64 54,478
08/28/2014 58.86 59.3 58.84 58.9 43,435
08/27/2014 58.71 59.99 58.71 59.26 59,668
08/26/2014 57.99 58.78 57.67 58.77 123,341
08/25/2014 58.16 58.3 57.43 57.88 71,871
08/22/2014 58.22 58.42 57.85 58.16 37,216
08/21/2014 58.125 58.33 57.69 58.1 33,859
08/20/2014 58.21 58.5 57.69 58.24 26,017
08/19/2014 59.09 59.09 58.14 58.37 33,537
08/18/2014 58.9 59.1 58.5 58.87 49,395
08/15/2014 59.29 59.33 58.11 58.45 71,563
08/14/2014 58.87 59 58.42 58.83 57,196
08/13/2014 58.61 59 58.54 58.76 26,344
08/12/2014 59.25 59.275 58.22 58.7 54,087
08/11/2014 59 59.99 58.7 59.28 28,105
08/08/2014 59.04 59.35 58.8 58.92 35,025
08/07/2014 59.33 59.38 58.84 59.03 33,674
08/06/2014 59.05 59.93 58.83 59.34 22,429
08/05/2014 58.84 59.54 58.67 59.17 33,462
08/04/2014 59.44 59.47 57.66 59 35,170
08/01/2014 58.46 59.35 58.06 58.88 37,178
07/31/2014 58.67 59.33 58.04 58.51 38,524
07/30/2014 55.87 59.69 55.87 59.39 80,319
07/29/2014 54.85 55.11 54.15 54.36 33,745
07/28/2014 53.95 54.78 53.93 54.53 30,527
07/25/2014 54.21 54.31 53.788 54.09 25,998
07/24/2014 54.72 54.99 53.75 54.61 21,618
07/23/2014 54.26 55.05 54.26 54.74 27,053
07/22/2014 54.26 54.69 54.05 54.65 24,665
07/21/2014 53.81 54.2 53.25 53.97 74,785
07/18/2014 53.89 54.775 53.72 54.11 46,259
07/17/2014 55.16 55.27 53.92 54.04 32,756
07/16/2014 55.97 55.97 55.05 55.22 39,037
07/15/2014 56.29 56.29 55.28 55.69 19,704
07/14/2014 57.09 57.09 56.02 56.26 50,572
07/11/2014 57.09 57.655 56.5 56.6 39,647
07/10/2014 57.39 57.78 56.78 57.11 66,052
07/09/2014 58.56 58.705 57.76 58.12 39,643
07/08/2014 58.18 58.5 57.56 58.33 94,618
07/07/2014 58.04 58.52 57.77 58.17 42,708
07/03/2014 58.25 58.52 57.95 58.47 14,651
07/02/2014 58.32 58.32 57.89 57.94 28,928
07/01/2014 57.9 59.03 57.9 58.2 48,639
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?