Atlantic Tele-Network, Inc. Historical Stock Prices

ATNI 
$70.74
*  
1.14
1.64%
Get ATNI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ATNI now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 29-APR-2015 TO 30-JUL-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  70.29  73.41  69.38  70.74 58,617
07/30/2015 70.4 74 67.03 69.6 123,765
07/29/2015 69.73 72.04 69.73 70.88 39,576
07/28/2015 71.13 71.77 70.05 70.05 91,604
07/27/2015 70.15 70.95 70.055 70.68 50,617
07/24/2015 70.15 70.94 70.15 70.56 68,465
07/23/2015 70.73 71.28 69.96 70.33 70,988
07/22/2015 70.31 71.17 69.93 70.65 43,197
07/21/2015 70.84 71.35 70.23 70.69 53,527
07/20/2015 70.91 71.53 70.01 71.02 85,805
07/17/2015 69.96 71.57 69.79 71.01 59,144
07/16/2015 69.23 70.69 69.06 70.25 40,090
07/15/2015 68.47 69.06 67.6 68.7 29,354
07/14/2015 67.49 68.73 67.05 68.58 57,305
07/13/2015 68.06 68.06 66.55 67.55 36,965
07/10/2015 67.1 68.31 67.1 67.91 27,986
07/09/2015 67.75 67.97 66.27 66.54 34,131
07/08/2015 66.85 67.71 66.05 67.07 92,042
07/07/2015 67.53 68.14 66.2 67.52 43,964
07/06/2015 67.75 68.29 66.89 67.71 50,788
07/02/2015 69.1 69.32 67.725 68.1 25,764
07/01/2015 69.18 69.57 67.95 69.18 38,740
06/30/2015 68.75 69.66 68.2226 69.08 50,755
06/29/2015 68.95 69.5963 67.9 68.19 52,311
06/26/2015 70.66 70.66 68.42 69.05 87,408
06/25/2015 70.11 70.75 69.84 70.59 59,458
06/24/2015 71.06 71.69 69.77 70 42,155
06/23/2015 70.18 71.61 70.02 71.08 33,266
06/22/2015 68.78 70.12 68.64 70.05 31,412
06/19/2015 68.39 69.45 68.35 68.89 149,075
06/18/2015 67.5 69.05 67.49 68.57 43,711
06/17/2015 67.15 68.11 66.38 67.29 52,507
06/16/2015 66.28 67.24 65.71 67.2 62,097
06/15/2015 67.13 67.13 65.17 66.3 84,835
06/12/2015 68.54 69.41 67.86 67.87 52,211
06/11/2015 68.71 69.13 68.04 68.62 39,448
06/10/2015 67.78 69.11 67.78 68.71 60,133
06/09/2015 67.57 67.94 66.93 67.36 30,713
06/08/2015 66.8 67.99 66.36 67.61 38,494
06/05/2015 66.3 67.19 65.26 67.16 32,542
06/04/2015 66.67 66.96 65.81 66.33 22,962
06/03/2015 66.55 67.68 66.47 67.15 41,376
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
*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?