Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	29.58	30.45	29.53	30.22	248,498	+0.27(+0.90%)
Sep 19, 2024	29.56	30.03	28.76	29.95	123,736	+0.73(+2.50%)
Sep 18, 2024	29.41	30.18	29.13	29.22	52,944	-0.32(-1.08%)
Sep 17, 2024	30.07	30.26	29.16	29.54	46,337	-0.45(-1.50%)
Sep 16, 2024	29.98	30.24	29.66	29.99	60,447	+0.18(+0.60%)
Sep 13, 2024	29.00	29.94	28.96	29.81	87,724	+0.94(+3.26%)
Sep 12, 2024	27.74	28.87	27.64	28.87	63,474	+1.15(+4.15%)
Sep 11, 2024	27.81	27.81	27.28	27.72	53,353	-0.34(-1.21%)
Sep 10, 2024	27.21	28.18	26.84	28.06	74,636	+0.83(+3.05%)
Sep 09, 2024	27.55	27.58	27.12	27.23	65,894	-0.33(-1.20%)
Sep 06, 2024	27.36	27.75	27.04	27.56	54,205	+0.21(+0.77%)
Sep 05, 2024	27.75	27.79	27.22	27.35	49,494	-0.29(-1.05%)
Sep 04, 2024	27.06	27.80	27.06	27.64	50,223	+0.73(+2.71%)
Sep 03, 2024	26.58	26.98	26.34	26.91	66,949	+0.15(+0.56%)
Aug 30, 2024	26.76	26.78	25.76	26.76	248,669	-0.11(-0.41%)
Aug 29, 2024	26.62	27.04	26.25	26.87	91,801	+0.42(+1.59%)
Aug 28, 2024	26.59	27.23	26.11	26.45	76,361	-0.08(-0.30%)
Aug 27, 2024	26.49	27.05	26.16	26.53	56,913	-0.19(-0.71%)
Aug 26, 2024	27.02	27.34	26.72	26.72	39,625	-0.10(-0.37%)
Aug 23, 2024	25.97	26.85	25.97	26.82	48,162	+0.98(+3.79%)
Aug 22, 2024	26.37	26.37	25.61	25.84	37,358	-0.38(-1.45%)
Aug 21, 2024	25.92	26.34	25.48	26.22	41,767	+0.27(+1.04%)
Aug 20, 2024	26.05	26.05	25.50	25.95	47,773	-0.04(-0.15%)
Aug 19, 2024	26.07	26.34	25.70	25.99	43,227	+0.16(+0.62%)
Aug 16, 2024	25.18	25.84	24.60	25.83	74,123	+0.82(+3.28%)
Aug 15, 2024	25.11	25.43	24.86	25.01	42,442	+0.33(+1.34%)
Aug 14, 2024	25.12	25.12	24.36	24.68	33,208	-0.47(-1.87%)
Aug 13, 2024	24.65	25.32	24.38	25.15	49,565	+0.54(+2.19%)
Aug 12, 2024	25.25	25.25	24.45	24.61	49,882	-0.69(-2.73%)
Aug 09, 2024	25.89	26.34	25.09	25.30	56,307	-0.73(-2.80%)
Aug 08, 2024	26.15	26.47	25.86	26.03	42,377	+0.03(+0.12%)
Aug 07, 2024	26.67	26.76	25.54	26.00	79,303	-0.27(-1.03%)
Aug 06, 2024	25.84	26.28	25.50	26.27	53,889	+0.37(+1.43%)
Aug 05, 2024	26.45	26.65	25.55	25.90	66,485	-2.32(-8.22%)
Aug 02, 2024	27.49	28.49	27.49	28.22	61,468	-0.27(-0.95%)
Aug 01, 2024	29.49	29.57	28.25	28.49	100,190	-1.18(-3.98%)
Jul 31, 2024	28.78	30.19	28.61	29.67	178,909	+1.18(+4.14%)
Jul 30, 2024	27.20	28.60	27.20	28.49	99,083	+1.46(+5.40%)
Jul 29, 2024	27.67	27.67	26.46	27.03	73,003	-0.53(-1.92%)
Jul 26, 2024	26.49	27.82	26.49	27.56	114,637	+1.49(+5.72%)
Jul 25, 2024	24.53	27.36	24.53	26.07	148,382	+2.93(+12.66%)
Jul 24, 2024	22.49	23.26	22.34	23.14	85,489	+0.40(+1.76%)
Jul 23, 2024	22.42	23.08	22.10	22.74	64,415	+0.27(+1.20%)
Jul 22, 2024	22.05	22.59	21.72	22.47	59,217	+0.31(+1.40%)
Jul 19, 2024	22.54	22.64	22.13	22.16	47,064	-0.31(-1.38%)
Jul 18, 2024	23.08	23.66	22.34	22.47	60,342	-0.69(-2.98%)
Jul 17, 2024	22.96	23.59	22.84	23.16	102,115	-0.05(-0.22%)
Jul 16, 2024	22.55	23.40	22.10	23.21	67,561	+0.90(+4.03%)
Jul 15, 2024	22.71	22.76	22.09	22.31	79,063	-0.12(-0.53%)
Jul 12, 2024	22.59	22.87	22.19	22.43	102,323	+0.01(+0.04%)
Jul 11, 2024	21.32	22.55	21.32	22.42	104,569	+1.40(+6.66%)
Jul 10, 2024	20.50	21.37	20.50	21.02	102,464	+0.54(+2.64%)
Jul 09, 2024	21.48	21.48	20.41	20.48	73,037	-0.92(-4.30%)
Jul 08, 2024	21.12	21.64	21.12	21.40	85,068	+0.29(+1.37%)
Jul 05, 2024	22.24	22.24	21.02	21.11	107,373	-1.24(-5.55%)
Jul 03, 2024	23.42	23.42	22.31	22.35	50,175	-0.98(-4.20%)
Jul 02, 2024	23.33	23.39	22.75	23.33	80,397	+0.11(+0.47%)
Jul 01, 2024	22.59	23.49	22.59	23.22	113,417	+0.42(+1.84%)
Jun 28, 2024	22.61	23.29	22.39	22.80	255,321	+0.44(+1.97%)
Jun 27, 2024	22.04	22.41	21.82	22.36	90,156	+0.49(+2.26%)
Jun 26, 2024	21.75	22.00	21.46	21.87	148,910	-0.04(-0.18%)
Jun 25, 2024	21.55	22.00	21.08	21.90	179,335	+0.46(+2.17%)
Jun 24, 2024	21.82	21.93	21.38	21.44	354,492	-0.27(-1.23%)
Jun 21, 2024	21.96	22.76	21.68	21.71	2,277,089	-0.19(-0.86%)
Jun 20, 2024	21.31	21.91	21.02	21.89	227,666	+0.57(+2.69%)
Jun 18, 2024	20.95	21.53	20.82	21.32	174,020	+0.36(+1.70%)
Jun 17, 2024	20.75	21.06	19.85	20.96	175,362	+0.09(+0.43%)
Jun 14, 2024	20.83	20.98	20.33	20.88	161,825	-0.15(-0.71%)
Jun 13, 2024	22.03	22.03	20.87	21.02	162,497	-1.04(-4.71%)
Jun 12, 2024	22.51	22.90	21.94	22.06	183,206	+0.26(+1.18%)
Jun 11, 2024	21.37	21.88	20.67	21.81	307,903	+0.21(+0.96%)
Jun 10, 2024	22.26	22.29	19.82	21.60	505,386	-1.36(-5.90%)
Jun 07, 2024	23.10	23.40	22.64	22.95	157,278	-0.44(-1.86%)
Jun 06, 2024	23.14	23.60	22.98	23.39	137,719	+0.08(+0.34%)
Jun 05, 2024	22.84	23.37	22.43	23.31	108,249	+0.47(+2.08%)
Jun 04, 2024	22.83	23.24	22.10	22.83	235,209	-0.11(-0.47%)
Jun 03, 2024	24.20	24.34	22.94	22.94	101,215	-1.14(-4.72%)
May 31, 2024	23.58	24.47	23.58	24.08	121,414	+0.65(+2.79%)
May 30, 2024	22.77	24.13	22.61	23.43	93,688	+0.94(+4.18%)
May 29, 2024	23.01	23.73	22.37	22.49	74,124	-0.88(-3.77%)
May 28, 2024	23.31	23.78	23.03	23.37	71,410	+0.08(+0.34%)
May 24, 2024	23.01	23.36	22.60	23.29	120,648	+0.51(+2.26%)
May 23, 2024	23.67	23.67	22.42	22.78	136,457	-0.95(-4.00%)
May 22, 2024	25.43	25.43	23.54	23.73	97,487	-1.68(-6.62%)
May 21, 2024	25.58	25.75	25.18	25.41	98,767	-0.26(-1.00%)
May 20, 2024	25.86	26.35	25.47	25.66	103,820	-0.11(-0.42%)
May 17, 2024	26.13	26.80	25.72	25.77	117,804	-0.39(-1.47%)
May 16, 2024	25.65	26.16	25.20	26.16	98,019	+0.51(+2.01%)
May 15, 2024	26.33	26.38	25.51	25.64	110,228	-0.30(-1.14%)
May 14, 2024	25.64	25.97	25.32	25.94	85,618	+0.71(+2.82%)
May 13, 2024	24.56	25.60	24.23	25.23	114,190	+0.70(+2.86%)
May 10, 2024	23.88	24.75	22.23	24.53	320,310	+0.70(+2.95%)
May 09, 2024	23.42	24.04	22.85	23.82	138,024	+0.37(+1.56%)
May 08, 2024	21.85	23.59	21.85	23.46	122,303	+1.26(+5.66%)
May 07, 2024	21.87	22.38	21.71	22.20	142,507	+0.35(+1.58%)
May 06, 2024	21.48	22.09	21.47	21.86	136,400	+0.46(+2.17%)
May 03, 2024	20.91	21.46	20.62	21.39	116,308	+0.58(+2.81%)
May 02, 2024	20.19	20.97	20.19	20.81	159,156	+0.86(+4.32%)
May 01, 2024	18.96	20.66	18.96	19.95	147,132	+1.07(+5.66%)
Apr 30, 2024	19.58	20.24	18.86	18.88	239,446	-0.68(-3.49%)
Apr 29, 2024	19.39	20.45	19.33	19.56	211,596	+0.25(+1.28%)
Apr 26, 2024	19.15	20.24	18.21	19.31	313,547	+0.22(+1.14%)
Apr 25, 2024	24.46	24.46	18.01	19.09	443,005	-9.32(-32.80%)
Apr 24, 2024	27.58	28.45	27.58	28.41	62,198	+0.46(+1.63%)
Apr 23, 2024	27.67	28.41	27.67	27.96	49,430	+0.19(+0.68%)
Apr 22, 2024	28.19	28.23	27.67	27.77	69,821	-0.25(-0.88%)
Apr 19, 2024	26.91	28.10	26.91	28.02	70,398	+0.97(+3.58%)
Apr 18, 2024	26.90	27.80	26.90	27.05	65,523	+0.17(+0.63%)
Apr 17, 2024	26.61	27.39	26.56	26.88	64,428	+0.27(+1.00%)
Apr 16, 2024	27.28	27.28	26.56	26.61	62,073	-0.71(-2.61%)
Apr 15, 2024	27.04	27.40	26.68	27.33	70,921	+0.29(+1.06%)
Apr 12, 2024	27.56	27.78	26.86	27.04	52,097	-0.59(-2.15%)
Apr 11, 2024	27.30	27.81	27.04	27.63	61,561	+0.61(+2.27%)
Apr 10, 2024	27.76	27.79	26.40	27.02	69,284	-1.15(-4.07%)
Apr 09, 2024	27.88	28.38	27.88	28.17	46,288	+0.44(+1.57%)
Apr 08, 2024	28.14	28.42	27.67	27.73	69,228	-0.27(-0.95%)
Apr 05, 2024	28.41	28.55	28.00	28.00	36,113	-0.63(-2.21%)
Apr 04, 2024	29.55	29.82	28.63	28.63	52,525	-0.49(-1.70%)
Apr 03, 2024	28.30	29.32	28.30	29.13	63,020	+0.54(+1.90%)
Apr 02, 2024	29.75	29.75	28.43	28.58	103,209	-1.37(-4.56%)
Apr 01, 2024	31.30	31.30	29.93	29.95	45,231	-1.22(-3.92%)
Mar 28, 2024	31.19	31.48	30.87	31.17	61,979	+0.23(+0.75%)
Mar 27, 2024	30.74	31.09	30.49	30.94	41,069	+0.58(+1.92%)
Mar 26, 2024	29.56	30.43	29.56	30.35	69,221	+0.70(+2.35%)
Mar 25, 2024	30.17	30.60	29.49	29.66	88,396	-0.30(-1.02%)
Mar 22, 2024	31.23	31.23	29.82	29.96	111,850	-1.17(-3.75%)
Mar 21, 2024	31.40	31.50	30.99	31.13	79,891	+0.05(+0.16%)
Mar 20, 2024	30.27	31.17	30.00	31.08	74,936	+0.91(+3.03%)
Mar 19, 2024	30.03	30.70	29.96	30.17	124,662	+0.10(+0.33%)
Mar 18, 2024	31.23	31.23	29.90	30.07	148,799	-1.04(-3.34%)
Mar 15, 2024	30.45	31.50	30.45	31.11	219,599	+0.58(+1.90%)
Mar 14, 2024	31.36	31.36	29.94	30.53	182,595	-0.98(-3.12%)
Mar 13, 2024	31.87	32.11	31.38	31.51	104,559	-0.44(-1.38%)
Mar 12, 2024	32.45	32.45	31.70	31.95	48,017	-0.43(-1.33%)
Mar 11, 2024	32.37	32.74	31.88	32.39	49,417	-0.07(-0.21%)
Mar 08, 2024	31.93	32.60	31.84	32.45	53,285	+0.84(+2.67%)
Mar 07, 2024	32.24	32.54	31.46	31.61	127,965	-0.33(-1.04%)
Mar 06, 2024	32.08	33.38	31.32	31.94	103,077	-0.30(-0.94%)
Mar 05, 2024	32.76	32.82	32.14	32.25	51,424	-0.75(-2.26%)
Mar 04, 2024	33.26	35.46	32.50	32.99	92,184	-0.10(-0.30%)
Mar 01, 2024	32.74	33.25	32.57	33.09	62,851	+0.17(+0.51%)
Feb 29, 2024	33.31	33.61	32.43	32.93	66,290	+0.06(+0.18%)
Feb 28, 2024	33.14	33.69	32.85	32.87	69,009	-0.38(-1.15%)
Feb 27, 2024	34.70	35.06	33.10	33.25	74,924	-1.70(-4.86%)
Feb 26, 2024	35.35	36.25	34.49	34.95	107,317	-1.08(-3.00%)
Feb 23, 2024	29.36	36.82	29.09	36.03	292,955	+8.22(+29.54%)
Feb 22, 2024	34.74	34.74	26.99	27.81	166,440	-7.19(-20.53%)
Feb 21, 2024	35.54	35.54	34.79	35.00	74,801	-0.64(-1.79%)
Feb 20, 2024	37.07	37.22	35.58	35.64	93,793	-1.74(-4.65%)
Feb 16, 2024	37.86	38.25	37.21	37.37	139,923	-0.27(-0.73%)
Feb 15, 2024	36.30	37.82	35.73	37.65	224,939	+2.01(+5.65%)
Feb 14, 2024	36.26	36.37	35.00	35.64	367,877	+0.20(+0.55%)
Feb 13, 2024	35.24	35.80	34.12	35.44	363,055	+0.05(+0.14%)
Feb 12, 2024	33.31	35.65	33.30	35.39	542,465	+1.65(+4.89%)
Feb 09, 2024	33.67	34.65	33.15	33.74	59,281	+0.32(+0.97%)
Feb 08, 2024	32.91	33.61	32.50	33.42	283,358	+0.21(+0.62%)
Feb 07, 2024	33.51	33.62	33.02	33.21	61,652	-0.56(-1.66%)
Feb 06, 2024	34.69	35.31	33.70	33.77	86,974	-1.09(-3.13%)
Feb 05, 2024	35.53	35.69	34.46	34.86	39,766	-1.21(-3.35%)
Feb 02, 2024	36.91	37.17	35.71	36.07	28,495	-1.33(-3.54%)
Feb 01, 2024	36.50	37.53	36.22	37.39	50,946	+1.17(+3.22%)
Jan 31, 2024	36.91	37.46	36.22	36.22	39,176	-0.53(-1.44%)
Jan 30, 2024	36.98	37.20	36.59	36.75	28,765	-0.48(-1.29%)
Jan 29, 2024	37.27	37.27	36.48	37.24	20,722	+0.16(+0.42%)
Jan 26, 2024	36.86	37.39	36.57	37.08	26,403	+0.39(+1.07%)
Jan 25, 2024	36.17	36.69	35.70	36.69	40,383	+1.14(+3.20%)
Jan 24, 2024	36.92	36.92	35.32	35.55	32,087	-0.95(-2.61%)
Jan 23, 2024	37.15	37.45	36.40	36.50	38,258	-0.20(-0.54%)
Jan 22, 2024	35.56	36.80	35.54	36.70	37,295	+1.29(+3.63%)
Jan 19, 2024	35.16	35.47	34.66	35.41	28,773	+0.46(+1.32%)
Jan 18, 2024	35.95	36.11	34.56	34.95	27,520	-0.80(-2.22%)
Jan 17, 2024	36.01	36.41	35.68	35.74	38,604	-0.79(-2.15%)
Jan 16, 2024	36.17	36.93	36.14	36.53	32,234	+0.01(+0.03%)
Jan 12, 2024	36.71	36.82	36.29	36.52	33,276	+0.36(+1.00%)
Jan 11, 2024	37.11	37.20	35.97	36.16	43,540	-1.06(-2.85%)
Jan 10, 2024	37.23	37.28	36.84	37.22	29,615	-0.01(-0.03%)
Jan 09, 2024	37.42	37.58	37.01	37.23	38,105	-0.69(-1.81%)
Jan 08, 2024	37.57	38.00	37.06	37.91	46,388	+0.52(+1.39%)
Jan 05, 2024	36.89	37.73	36.89	37.39	44,252	+0.15(+0.40%)
Jan 04, 2024	38.08	38.43	36.97	37.25	61,574	-0.70(-1.84%)
Jan 03, 2024	38.55	38.71	37.72	37.94	59,272	-0.74(-1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Atn International (NQ: ATNI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Atn International (NQ: ATNI )

Historical Prices

Sections

Services

Wapakoneta Daily News