ATN International Inc. Common Stockのデータ

ATN International Inc. Common Stockの基本情報

名前 ATN International Inc. Common Stock
ティッカー ATNI
国 United States
上場年 nan
セクター Public Utilities

ATN International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.99 44.58 45.6 45.77 39500.0 45.77
2021-02-12 45.99 44.9 45.8 45.42 16300.0 45.42
2021-02-11 46.49 44.37 46.43 45.8 33800.0 45.8
2021-02-10 47.71 46.29 47.47 46.34 21100.0 46.34
2021-02-09 47.52 45.93 46.6 47.32 33900.0 47.32
2021-02-08 46.84 45.17 45.17 46.54 28800.0 46.54
2021-02-05 45.55 44.33 44.86 45.43 23700.0 45.43
2021-02-04 44.47 42.43 44.12 44.16 45300.0 44.16
2021-02-03 43.84 42.68 43.68 43.16 37000.0 43.16
2021-02-02 44.89 43.65 44.38 43.9 33200.0 43.9
2021-02-01 44.51 43.02 43.18 44.18 34900.0 44.18
2021-01-29 44.62 42.32 42.32 43.18 50100.0 43.18
2021-01-28 47.06 43.77 47.06 43.89 61900.0 43.89
2021-01-27 47.93 46.27 47.7 46.76 57200.0 46.76
2021-01-26 48.46 46.7 48.21 48.38 34700.0 48.38
2021-01-25 48.36 45.41 45.96 47.94 47000.0 47.94
2021-01-22 45.89 43.99 45.14 45.82 67800.0 45.82
2021-01-21 47.36 45.48 47.11 45.81 52000.0 45.81
2021-01-20 47.78 46.63 47.51 46.92 32700.0 46.92
2021-01-19 47.94 46.76 47.84 47.5 42800.0 47.5
2021-01-15 47.88 46.22 47.09 47.03 33300.0 47.03
2021-01-14 48.24 46.39 46.91 47.52 30400.0 47.52
2021-01-13 48.06 46.1 47.45 46.45 24200.0 46.45
2021-01-12 48.16 46.3 47.07 47.54 36700.0 47.54
2021-01-11 48.44 46.06 47.35 46.88 30400.0 46.88
2021-01-08 49.88 47.11 49.67 48.27 128500.0 48.27
2021-01-07 49.7 46.57 47.91 49.48 61700.0 49.48
2021-01-06 49.91 43.94 45.85 48.17 103800.0 48.17
2021-01-05 46.46 42.98 44.23 45.16 76900.0 45.16
2021-01-04 45.63 41.93 42.06 44.56 97300.0 44.56
2020-12-31 42.14 40.99 41.83 41.76 25400.0 41.76
2020-12-30 43.39 41.67 42.99 41.9 40400.0 41.9
2020-12-29 43.99 42.38 43.99 42.88 35000.0 42.71
2020-12-28 44.89 43.73 44.5 43.99 47300.0 43.82
2020-12-24 44.82 43.92 44.08 44.5 14300.0 44.32
2020-12-23 45.35 43.43 43.94 44.08 35200.0 43.91
2020-12-22 44.4 42.79 43.3 43.58 39800.0 43.41
2020-12-21 44.17 41.49 42.75 43.63 71200.0 43.46
2020-12-18 46.74 43.16 46.13 43.34 236500.0 43.17
2020-12-17 50.99 45.5 46.93 45.78 112400.0 45.6
2020-12-16 48.58 46.0 47.66 46.12 43900.0 45.94
2020-12-15 47.99 46.22 46.54 47.99 32900.0 47.8
2020-12-14 47.87 45.7 47.03 46.15 57500.0 45.97
2020-12-11 47.07 45.08 46.11 46.4 31500.0 46.22
2020-12-10 46.77 45.73 46.77 46.15 19800.0 45.97
2020-12-09 48.25 46.55 48.25 46.95 32300.0 46.76
2020-12-08 48.27 47.02 47.65 47.39 35600.0 47.2
2020-12-07 48.24 47.22 47.22 47.75 28300.0 47.56
2020-12-04 48.4 46.53 47.34 47.68 23500.0 47.49
2020-12-03 48.49 46.53 47.88 46.97 28500.0 46.78
2020-12-02 49.0 47.48 49.0 47.94 33300.0 47.75
2020-12-01 49.8 47.02 49.23 47.78 53000.0 47.59
2020-11-30 51.31 48.37 51.31 48.94 57800.0 48.75
2020-11-27 50.96 49.0 49.92 50.89 18700.0 50.69
2020-11-25 51.21 49.09 51.15 49.79 44400.0 49.59
2020-11-24 51.81 49.97 49.97 51.36 49100.0 51.16
2020-11-23 49.98 48.66 49.82 49.26 41700.0 49.06
2020-11-20 50.34 48.93 49.11 49.11 28600.0 48.92
2020-11-19 49.9 48.58 49.56 49.9 27500.0 49.7
2020-11-18 51.53 49.65 51.01 49.66 42400.0 49.46
2020-11-17 51.74 49.79 50.84 50.96 51400.0 50.76
2020-11-16 51.99 50.63 51.83 51.27 44300.0 51.07
2020-11-13 51.28 49.57 51.05 50.79 32400.0 50.59
2020-11-12 51.05 49.32 51.05 50.72 51300.0 50.52
2020-11-11 51.32 48.6 51.08 51.01 45000.0 50.81
2020-11-10 52.37 50.16 50.16 51.14 49000.0 50.94
2020-11-09 52.22 48.03 50.28 49.42 46500.0 49.22
2020-11-06 48.55 46.81 47.58 46.93 31400.0 46.74
2020-11-05 48.35 46.9 46.9 47.6 41300.0 47.41
2020-11-04 47.95 45.21 46.94 46.66 44100.0 46.48
2020-11-03 48.23 46.43 47.56 47.33 50500.0 47.14
2020-11-02 47.36 44.9 45.26 47.19 65800.0 47.0
2020-10-30 49.64 44.5 49.64 44.7 70900.0 44.52
2020-10-29 46.31 44.37 46.31 45.95 46800.0 45.77
2020-10-28 45.0 43.03 43.5 43.45 42800.0 43.28
2020-10-27 45.48 44.47 44.67 44.64 48100.0 44.46
2020-10-26 46.41 44.15 46.0 44.51 44600.0 44.33
2020-10-23 46.97 45.97 46.97 46.1 28800.0 45.92
2020-10-22 47.52 46.25 46.89 46.8 36900.0 46.61
2020-10-21 48.0 46.66 47.15 46.72 26800.0 46.53
2020-10-20 49.12 47.02 48.0 47.37 40300.0 47.18
2020-10-19 48.49 47.3 48.37 47.84 43800.0 47.65
2020-10-16 48.53 47.53 47.53 48.12 53500.0 47.93
2020-10-15 48.27 46.85 47.23 47.64 32200.0 47.45
2020-10-14 49.77 47.8 49.33 48.02 25000.0 47.83
2020-10-13 50.45 48.97 50.07 49.17 31700.0 48.98
2020-10-12 51.31 50.0 50.4 50.63 43700.0 50.43
2020-10-09 51.01 49.78 50.89 50.37 31300.0 50.17
2020-10-08 50.78 49.3 50.11 50.38 30400.0 50.18
2020-10-07 49.98 48.94 49.98 49.8 49900.0 49.6
2020-10-06 51.17 49.45 50.39 49.88 52500.0 49.68
2020-10-05 50.85 49.04 49.04 50.12 38000.0 49.92
2020-10-02 49.21 48.39 48.83 48.7 38400.0 48.51
2020-10-01 51.03 48.67 50.03 49.34 54900.0 49.14
2020-09-30 51.87 49.58 51.85 50.14 56500.0 49.94
2020-09-29 52.11 50.2 50.55 51.5 72600.0 51.3
2020-09-28 52.03 49.75 51.99 50.79 70100.0 50.42
2020-09-25 52.2 50.04 50.04 51.63 69900.0 51.25
2020-09-24 51.15 48.94 50.03 50.45 77700.0 50.08
2020-09-23 51.65 48.28 50.25 48.36 76100.0 48.01
2020-09-22 51.26 48.73 50.61 50.09 95500.0 49.72
2020-09-21 52.08 49.79 51.43 50.7 75700.0 50.33
2020-09-18 54.29 51.49 52.92 52.18 549400.0 51.8
2020-09-17 52.84 51.64 52.09 52.04 101600.0 51.66
2020-09-16 55.99 52.12 52.97 52.99 59500.0 52.6
2020-09-15 55.3 50.77 50.77 53.25 124100.0 52.86
2020-09-14 54.93 49.35 54.28 49.86 140500.0 49.5
2020-09-11 57.21 54.26 55.72 54.59 81000.0 54.19
2020-09-10 57.02 55.1 56.99 55.48 39600.0 55.08
2020-09-09 57.48 56.28 56.65 56.46 43300.0 56.05
2020-09-08 56.95 55.78 56.02 56.46 20300.0 56.05
2020-09-04 57.45 55.91 57.45 56.61 19600.0 56.2
2020-09-03 59.05 56.3 59.05 56.85 40100.0 56.44
2020-09-02 59.33 57.06 57.2 59.07 23200.0 58.64
2020-09-01 58.02 56.51 57.75 57.23 59800.0 56.81
2020-08-31 59.23 57.8 59.1 58.0 45800.0 57.58
2020-08-28 59.55 58.09 59.21 59.51 35800.0 59.08
2020-08-27 59.96 57.61 58.95 59.71 38300.0 59.27
2020-08-26 59.96 57.93 59.75 58.85 22400.0 58.42
2020-08-25 60.52 59.33 60.33 59.88 24100.0 59.44
2020-08-24 60.36 57.28 59.06 60.35 27700.0 59.91
2020-08-21 59.56 58.09 59.56 58.31 19200.0 57.88
2020-08-20 59.81 58.41 58.41 59.47 19400.0 59.04
2020-08-19 59.89 58.71 59.89 59.04 19300.0 58.61
2020-08-18 59.54 58.06 59.54 59.07 16500.0 58.64
2020-08-17 60.21 59.28 59.52 59.88 17900.0 59.44
2020-08-14 61.45 58.62 58.62 60.77 45700.0 60.33
2020-08-13 59.9 58.76 59.26 59.13 13800.0 58.7
2020-08-12 60.62 58.9 60.38 59.45 19000.0 59.02
2020-08-11 60.4 58.79 59.85 59.69 27600.0 59.25
2020-08-10 59.9 58.92 59.15 59.43 19300.0 59.0
2020-08-07 59.43 56.7 56.7 58.88 23900.0 58.45
2020-08-06 57.97 56.6 57.97 56.87 27200.0 56.45
2020-08-05 59.0 57.1 57.1 58.2 35400.0 57.78
2020-08-04 57.08 55.67 56.29 56.93 46700.0 56.51
2020-08-03 57.61 55.15 57.36 56.39 32500.0 55.98
2020-07-31 59.5 55.06 59.5 57.63 61900.0 57.21
2020-07-30 64.44 58.89 58.89 59.68 65300.0 59.24
2020-07-29 59.3 57.56 58.29 57.6 38700.0 57.18
2020-07-28 58.08 56.74 56.74 57.32 16200.0 56.9
2020-07-27 57.51 55.7 57.21 57.08 28200.0 56.66
2020-07-24 57.81 56.75 57.81 57.3 17900.0 56.88
2020-07-23 58.42 56.68 56.96 58.05 30100.0 57.63
2020-07-22 59.63 57.06 59.12 57.22 32400.0 56.8
2020-07-21 60.35 58.65 59.37 59.43 26900.0 59.0
2020-07-20 60.87 58.9 59.35 58.92 18000.0 58.49
2020-07-17 59.75 57.85 59.06 59.42 32300.0 58.99
2020-07-16 62.87 58.02 61.79 59.35 53000.0 58.92
2020-07-15 63.1 61.13 62.17 62.13 41500.0 61.68
2020-07-14 61.14 58.64 58.64 60.92 21700.0 60.48
2020-07-13 60.57 58.68 60.2 58.68 30200.0 58.25
2020-07-10 60.5 58.77 58.88 59.59 31300.0 59.16
2020-07-09 60.55 57.9 60.42 58.69 30800.0 58.26
2020-07-08 60.94 58.43 59.09 60.45 35400.0 60.01
2020-07-07 60.77 59.13 60.05 59.34 27900.0 58.91
2020-07-06 61.12 59.26 60.71 60.85 24600.0 60.41
2020-07-02 62.97 59.27 62.1 59.54 33400.0 59.11
2020-07-01 62.05 59.88 60.79 61.21 37800.0 60.76
2020-06-30 61.99 58.38 58.38 60.57 70600.0 60.13
2020-06-29 60.41 58.08 58.52 58.36 29300.0 57.93
2020-06-26 58.91 56.05 58.56 57.91 103300.0 57.32
2020-06-25 59.33 56.95 57.68 59.0 40600.0 58.4
2020-06-24 58.11 55.54 56.52 57.49 45200.0 56.9
2020-06-23 60.51 56.82 59.67 57.33 41700.0 56.74
2020-06-22 59.64 54.76 55.52 59.16 49800.0 58.56
2020-06-19 59.68 51.4 58.04 55.86 218500.0 55.29
2020-06-18 61.24 57.59 58.97 58.0 48000.0 57.41
2020-06-17 61.32 59.46 60.9 59.65 26500.0 59.04
2020-06-16 63.81 61.03 62.52 61.45 29700.0 60.82
2020-06-15 60.89 57.62 58.48 60.34 39000.0 59.72
2020-06-12 62.22 58.54 61.54 59.89 38000.0 59.28
2020-06-11 61.27 58.86 59.73 59.49 45300.0 58.88
2020-06-10 66.32 61.73 65.6 62.15 59900.0 61.52
2020-06-09 66.95 62.61 64.46 65.45 37100.0 64.78
2020-06-08 65.73 61.89 64.31 65.72 35100.0 65.05
2020-06-05 65.92 62.72 65.04 63.28 47500.0 62.63
2020-06-04 63.59 60.49 62.26 62.58 45800.0 61.94
2020-06-03 63.86 61.18 61.99 62.52 37300.0 61.88
2020-06-02 61.93 59.87 61.39 61.2 52200.0 60.57
2020-06-01 61.97 58.79 59.83 60.65 57600.0 60.03
2020-05-29 59.75 56.86 59.39 59.4 57400.0 58.79
2020-05-28 62.33 59.11 62.33 59.49 40500.0 58.88
2020-05-27 61.99 58.91 59.69 61.45 40100.0 60.82
2020-05-26 59.28 57.71 58.01 58.39 36300.0 57.79
2020-05-22 58.46 56.48 58.01 57.58 15100.0 56.99
2020-05-21 58.15 56.38 56.95 57.49 24400.0 56.9
2020-05-20 56.99 55.02 55.9 56.62 47800.0 56.04
2020-05-19 58.96 54.94 58.06 55.3 34600.0 54.74
2020-05-18 59.58 55.91 55.91 58.74 62700.0 58.14
2020-05-15 54.88 52.83 53.96 54.02 32700.0 53.47
2020-05-14 54.47 51.3 52.31 54.28 52000.0 53.73
2020-05-13 54.18 51.13 54.14 53.56 62800.0 53.01
2020-05-12 57.66 54.69 56.46 54.93 56900.0 54.37
2020-05-11 58.56 55.19 56.69 56.53 53800.0 55.95
2020-05-08 58.95 56.38 57.75 57.33 57700.0 56.74
2020-05-07 57.09 54.74 54.74 56.95 52200.0 56.37
2020-05-06 55.77 52.02 53.72 54.18 80200.0 53.63
2020-05-05 57.58 53.12 57.58 53.42 66400.0 52.87
2020-05-04 58.15 54.8 56.4 56.06 63900.0 55.49
2020-05-01 62.51 57.15 60.4 57.37 76000.0 56.78
2020-04-30 74.22 61.99 69.79 62.12 133700.0 61.49
2020-04-29 79.64 71.3 73.98 76.1 552800.0 75.32
2020-04-28 71.5 68.19 70.72 70.46 85600.0 69.74
2020-04-27 70.38 67.98 70.09 68.87 76100.0 68.17
2020-04-24 70.18 67.21 67.21 69.36 77500.0 68.65
2020-04-23 70.0 62.59 66.59 69.15 87000.0 68.44
2020-04-22 66.79 62.01 62.01 65.37 61900.0 64.7
2020-04-21 66.61 61.05 61.82 64.97 46800.0 64.31
2020-04-20 65.08 61.88 61.88 63.7 29900.0 63.05
2020-04-17 65.47 60.0 62.06 64.36 50100.0 63.7
2020-04-16 60.47 55.88 59.68 60.25 88300.0 59.63
2020-04-15 61.83 57.67 59.33 58.27 44100.0 57.67
2020-04-14 64.74 61.14 63.13 61.38 29800.0 60.75
2020-04-13 64.88 60.0 63.58 62.06 53400.0 61.43
2020-04-09 64.68 57.5 59.99 64.21 66500.0 63.55
2020-04-08 59.17 56.66 57.13 58.63 62400.0 58.03
2020-04-07 57.86 51.73 57.86 55.34 76800.0 54.77
2020-04-06 59.85 53.61 58.69 56.9 61600.0 56.32
2020-04-03 56.46 51.42 55.07 56.44 47200.0 55.86
2020-04-02 58.32 53.34 54.47 55.0 61600.0 54.44
2020-04-01 57.38 53.33 56.91 55.88 52300.0 55.31
2020-03-31 62.5 56.65 60.44 58.71 65800.0 58.11
2020-03-30 62.6 53.92 53.92 60.66 74400.0 60.04
2020-03-27 57.65 51.7 53.29 53.42 44400.0 52.71
2020-03-26 57.17 51.04 51.95 55.34 55000.0 54.6
2020-03-25 53.5 49.55 52.38 51.28 52900.0 50.59
2020-03-24 55.01 49.83 53.7 52.95 58100.0 52.24
2020-03-23 57.94 46.42 57.94 51.5 58300.0 50.81
2020-03-20 61.4 42.92 61.4 57.56 89600.0 56.79
2020-03-19 64.96 38.9 38.9 62.75 99200.0 61.91
2020-03-18 59.0 37.01 59.0 38.51 84300.0 38.0
2020-03-17 70.0 53.32 53.32 62.75 124300.0 61.91
2020-03-16 58.56 46.68 47.75 53.89 93300.0 53.17
2020-03-13 53.7 44.08 49.25 51.41 52800.0 50.72
2020-03-12 48.98 45.44 48.98 46.83 68500.0 46.2
2020-03-11 52.93 50.05 51.64 51.58 45900.0 50.89
2020-03-10 55.17 49.23 51.63 52.81 41000.0 52.1
2020-03-09 55.27 50.04 52.97 50.68 44200.0 50.0
2020-03-06 56.8 53.9 55.57 55.52 36600.0 54.78
2020-03-05 57.75 55.05 56.3 57.17 63600.0 56.41
2020-03-04 58.75 54.74 56.55 57.41 44700.0 56.64
2020-03-03 57.38 53.8 54.92 56.12 81200.0 55.37
2020-03-02 55.26 52.27 53.9 55.26 50100.0 54.52
2020-02-28 54.7 51.88 53.8 53.9 70900.0 53.18
2020-02-27 58.04 55.86 57.55 55.86 43900.0 55.11
2020-02-26 59.51 57.84 58.76 58.44 26000.0 57.66
2020-02-25 61.46 57.9 60.32 58.73 23800.0 57.95
2020-02-24 61.08 59.48 60.61 60.19 26900.0 59.39
2020-02-21 62.77 61.43 62.53 62.18 38800.0 61.35
2020-02-20 63.36 57.9 58.25 62.29 66300.0 61.46
2020-02-19 62.7 60.97 61.87 61.32 54500.0 60.5
2020-02-18 62.65 59.33 60.95 61.57 29800.0 60.75