NasdaqGS - Delayed Quote • USD
ATN International, Inc. (ATNI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.14 | 28.76 | 27.98 | 28.72 | 28.72 | 60,483 |
Apr 23, 2024 | 27.97 | 28.71 | 27.97 | 28.26 | 28.26 | 48,900 |
Apr 22, 2024 | 28.49 | 28.53 | 27.97 | 28.07 | 28.07 | 69,100 |
Apr 19, 2024 | 27.20 | 28.40 | 27.20 | 28.32 | 28.32 | 69,700 |
Apr 18, 2024 | 27.19 | 28.10 | 27.19 | 27.34 | 27.34 | 64,800 |
Apr 17, 2024 | 26.90 | 27.68 | 26.85 | 27.17 | 27.17 | 63,700 |
Apr 16, 2024 | 27.57 | 27.57 | 26.85 | 26.90 | 26.90 | 61,400 |
Apr 15, 2024 | 27.33 | 27.69 | 26.97 | 27.62 | 27.62 | 70,200 |
Apr 12, 2024 | 27.86 | 28.08 | 27.15 | 27.33 | 27.33 | 51,500 |
Apr 11, 2024 | 27.59 | 28.11 | 27.33 | 27.93 | 27.93 | 60,900 |
Apr 10, 2024 | 28.06 | 28.09 | 26.68 | 27.31 | 27.31 | 68,500 |
Apr 9, 2024 | 28.18 | 28.68 | 28.18 | 28.47 | 28.47 | 45,800 |
Apr 8, 2024 | 28.44 | 28.73 | 27.97 | 28.03 | 28.03 | 68,500 |
Apr 5, 2024 | 28.72 | 28.86 | 28.30 | 28.30 | 28.30 | 35,700 |
Apr 4, 2024 | 29.87 | 30.15 | 28.94 | 28.94 | 28.94 | 52,000 |
Apr 3, 2024 | 28.60 | 29.63 | 28.60 | 29.44 | 29.44 | 62,400 |
Apr 2, 2024 | 30.07 | 30.07 | 28.74 | 28.89 | 28.89 | 102,100 |
Apr 1, 2024 | 31.64 | 31.64 | 30.26 | 30.27 | 30.27 | 44,800 |
Mar 28, 2024 | 31.52 | 31.82 | 31.20 | 31.51 | 31.51 | 61,300 |
Mar 27, 2024 | 0.24 Dividend | |||||
Mar 27, 2024 | 31.07 | 31.42 | 30.82 | 31.27 | 31.27 | 40,600 |
Mar 26, 2024 | 30.11 | 31.00 | 30.11 | 30.92 | 30.68 | 68,000 |
Mar 25, 2024 | 30.73 | 31.17 | 30.04 | 30.21 | 29.98 | 86,800 |
Mar 22, 2024 | 31.81 | 31.81 | 30.38 | 30.52 | 30.28 | 109,800 |
Mar 21, 2024 | 31.99 | 32.09 | 31.57 | 31.71 | 31.46 | 78,400 |
Mar 20, 2024 | 30.83 | 31.75 | 30.56 | 31.66 | 31.41 | 73,600 |
Mar 19, 2024 | 30.59 | 31.28 | 30.52 | 30.73 | 30.49 | 122,400 |
Mar 18, 2024 | 31.81 | 31.81 | 30.46 | 30.63 | 30.39 | 146,100 |
Mar 15, 2024 | 31.02 | 32.09 | 31.02 | 31.69 | 31.44 | 215,600 |
Mar 14, 2024 | 31.94 | 31.94 | 30.50 | 31.10 | 30.86 | 142,000 |
Mar 13, 2024 | 32.46 | 32.71 | 31.96 | 32.10 | 31.85 | 102,600 |
Mar 12, 2024 | 33.06 | 33.06 | 32.29 | 32.55 | 32.30 | 47,100 |
Mar 11, 2024 | 32.97 | 33.35 | 32.47 | 32.99 | 32.73 | 48,500 |
Mar 8, 2024 | 32.53 | 33.21 | 32.43 | 33.06 | 32.80 | 52,300 |
Mar 7, 2024 | 32.84 | 33.15 | 32.05 | 32.20 | 31.95 | 125,600 |
Mar 6, 2024 | 32.68 | 34.00 | 31.90 | 32.54 | 32.29 | 101,200 |
Mar 5, 2024 | 33.37 | 33.43 | 32.74 | 32.85 | 32.60 | 50,500 |
Mar 4, 2024 | 33.88 | 36.12 | 33.11 | 33.61 | 33.35 | 90,500 |
Mar 1, 2024 | 33.35 | 33.87 | 33.18 | 33.71 | 33.45 | 61,700 |
Feb 29, 2024 | 33.93 | 34.24 | 33.03 | 33.54 | 33.28 | 65,100 |
Feb 28, 2024 | 33.76 | 34.32 | 33.46 | 33.48 | 33.22 | 67,700 |
Feb 27, 2024 | 35.35 | 35.71 | 33.72 | 33.87 | 33.61 | 73,600 |
Feb 26, 2024 | 36.01 | 36.93 | 35.14 | 35.60 | 35.32 | 105,400 |
Feb 23, 2024 | 29.91 | 37.51 | 29.63 | 36.70 | 36.42 | 287,400 |
Feb 22, 2024 | 35.39 | 35.39 | 27.50 | 28.33 | 28.11 | 163,400 |
Feb 21, 2024 | 36.20 | 36.20 | 35.44 | 35.65 | 35.37 | 73,400 |
Feb 20, 2024 | 37.76 | 37.91 | 36.24 | 36.30 | 36.02 | 92,100 |
Feb 16, 2024 | 38.57 | 38.96 | 37.91 | 38.07 | 37.77 | 137,400 |
Feb 15, 2024 | 36.98 | 38.52 | 36.40 | 38.35 | 38.05 | 220,800 |
Feb 14, 2024 | 36.94 | 37.05 | 35.65 | 36.30 | 36.02 | 361,100 |
Feb 13, 2024 | 35.90 | 36.47 | 34.76 | 36.10 | 35.82 | 356,400 |
Feb 12, 2024 | 33.93 | 36.32 | 33.92 | 36.05 | 35.77 | 532,500 |
Feb 9, 2024 | 34.30 | 35.30 | 33.77 | 34.37 | 34.10 | 58,200 |
Feb 8, 2024 | 33.52 | 34.24 | 33.11 | 34.04 | 33.78 | 278,200 |
Feb 7, 2024 | 34.13 | 34.25 | 33.64 | 33.83 | 33.57 | 60,500 |
Feb 6, 2024 | 35.34 | 35.97 | 34.33 | 34.40 | 34.13 | 85,400 |
Feb 5, 2024 | 36.19 | 36.36 | 35.10 | 35.51 | 35.23 | 39,000 |
Feb 2, 2024 | 37.60 | 37.86 | 36.38 | 36.74 | 36.45 | 28,000 |
Feb 1, 2024 | 37.18 | 38.23 | 36.90 | 38.09 | 37.79 | 50,000 |
Jan 31, 2024 | 37.60 | 38.16 | 36.90 | 36.90 | 36.61 | 38,500 |
Jan 30, 2024 | 37.67 | 37.89 | 37.27 | 37.44 | 37.15 | 28,200 |
Jan 29, 2024 | 37.96 | 37.96 | 37.16 | 37.93 | 37.64 | 20,300 |
Jan 26, 2024 | 37.55 | 38.09 | 37.25 | 37.77 | 37.48 | 25,900 |
Jan 25, 2024 | 36.84 | 37.37 | 36.37 | 37.37 | 37.08 | 39,600 |
Jan 24, 2024 | 37.61 | 37.61 | 35.98 | 36.21 | 35.93 | 31,500 |
Jan 23, 2024 | 37.84 | 38.15 | 37.08 | 37.18 | 36.89 | 37,600 |
Jan 22, 2024 | 36.22 | 37.49 | 36.20 | 37.38 | 37.09 | 36,600 |
Jan 19, 2024 | 35.82 | 36.13 | 35.31 | 36.07 | 35.79 | 28,200 |
Jan 18, 2024 | 36.62 | 36.78 | 35.21 | 35.60 | 35.32 | 27,000 |
Jan 17, 2024 | 36.68 | 37.09 | 36.35 | 36.41 | 36.13 | 37,900 |
Jan 16, 2024 | 36.84 | 37.62 | 36.82 | 37.21 | 36.92 | 31,600 |
Jan 12, 2024 | 37.39 | 37.51 | 36.97 | 37.20 | 36.91 | 32,700 |
Jan 11, 2024 | 37.80 | 37.89 | 36.64 | 36.83 | 36.54 | 42,700 |
Jan 10, 2024 | 37.92 | 37.98 | 37.53 | 37.91 | 37.62 | 29,100 |
Jan 9, 2024 | 38.12 | 38.28 | 37.70 | 37.92 | 37.63 | 37,400 |
Jan 8, 2024 | 38.27 | 38.71 | 37.75 | 38.62 | 38.32 | 45,500 |
Jan 5, 2024 | 37.58 | 38.43 | 37.58 | 38.09 | 37.79 | 43,400 |
Jan 4, 2024 | 38.79 | 39.15 | 37.66 | 37.94 | 37.65 | 60,400 |
Jan 3, 2024 | 39.27 | 39.43 | 38.42 | 38.65 | 38.35 | 58,200 |
Jan 2, 2024 | 38.60 | 39.59 | 38.21 | 39.40 | 39.09 | 73,100 |
Dec 29, 2023 | 38.88 | 38.98 | 38.26 | 38.97 | 38.67 | 81,300 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 28, 2023 | 39.33 | 39.71 | 38.94 | 38.98 | 38.68 | 48,600 |
Dec 27, 2023 | 38.21 | 39.88 | 37.93 | 39.79 | 39.24 | 78,400 |
Dec 26, 2023 | 37.28 | 38.13 | 37.21 | 37.93 | 37.41 | 30,200 |
Dec 22, 2023 | 37.10 | 37.28 | 36.73 | 37.05 | 36.54 | 27,600 |
Dec 21, 2023 | 36.71 | 36.87 | 36.01 | 36.69 | 36.19 | 41,400 |
Dec 20, 2023 | 36.42 | 37.69 | 36.23 | 36.63 | 36.13 | 56,600 |
Dec 19, 2023 | 36.12 | 37.13 | 35.70 | 36.82 | 36.31 | 116,600 |
Dec 18, 2023 | 35.95 | 36.39 | 34.97 | 35.94 | 35.45 | 145,200 |
Dec 15, 2023 | 35.01 | 38.44 | 35.01 | 36.07 | 35.57 | 348,900 |
Dec 14, 2023 | 34.36 | 35.17 | 33.15 | 33.71 | 33.25 | 121,500 |
Dec 13, 2023 | 33.00 | 34.13 | 32.22 | 33.71 | 33.25 | 134,100 |
Dec 12, 2023 | 32.78 | 33.81 | 32.37 | 33.06 | 32.61 | 59,200 |
Dec 11, 2023 | 32.35 | 32.84 | 31.96 | 32.76 | 32.31 | 68,400 |
Dec 8, 2023 | 31.29 | 32.15 | 31.20 | 32.14 | 31.70 | 53,600 |
Dec 7, 2023 | 31.02 | 31.44 | 30.05 | 31.21 | 30.78 | 78,800 |
Dec 6, 2023 | 31.55 | 32.00 | 30.91 | 31.03 | 30.60 | 60,500 |
Dec 5, 2023 | 32.13 | 32.76 | 31.52 | 31.56 | 31.13 | 65,300 |
Dec 4, 2023 | 31.12 | 33.05 | 31.12 | 32.15 | 31.71 | 76,000 |
Dec 1, 2023 | 30.25 | 31.52 | 30.22 | 31.21 | 30.78 | 70,700 |
Nov 30, 2023 | 30.01 | 30.89 | 29.51 | 30.44 | 30.02 | 56,800 |
Nov 29, 2023 | 30.53 | 31.73 | 29.67 | 29.92 | 29.51 | 41,600 |
Nov 28, 2023 | 30.69 | 31.02 | 30.40 | 30.47 | 30.05 | 41,000 |
Nov 27, 2023 | 31.32 | 31.89 | 30.70 | 30.79 | 30.37 | 47,200 |
Nov 24, 2023 | 31.23 | 31.58 | 30.88 | 31.31 | 30.88 | 35,200 |
Nov 22, 2023 | 31.25 | 31.49 | 30.81 | 31.03 | 30.60 | 47,800 |
Nov 21, 2023 | 31.22 | 31.37 | 30.34 | 30.86 | 30.44 | 45,500 |
Nov 20, 2023 | 30.73 | 31.68 | 29.63 | 31.21 | 30.78 | 72,400 |
Nov 17, 2023 | 31.45 | 31.76 | 30.60 | 30.99 | 30.56 | 53,400 |
Nov 16, 2023 | 32.23 | 33.49 | 30.89 | 30.97 | 30.54 | 30,700 |
Nov 15, 2023 | 32.59 | 33.56 | 32.55 | 32.55 | 32.10 | 31,900 |
Nov 14, 2023 | 32.24 | 33.02 | 32.24 | 32.82 | 32.37 | 48,800 |
Nov 13, 2023 | 31.59 | 31.92 | 31.40 | 31.59 | 31.16 | 29,500 |
Nov 10, 2023 | 32.58 | 32.58 | 30.97 | 31.91 | 31.47 | 39,800 |
Nov 9, 2023 | 33.03 | 33.33 | 31.98 | 32.47 | 32.02 | 37,000 |
Nov 8, 2023 | 32.96 | 32.96 | 31.83 | 32.56 | 32.11 | 29,500 |
Nov 7, 2023 | 34.15 | 34.19 | 33.46 | 33.46 | 33.00 | 21,500 |
Nov 6, 2023 | 33.50 | 34.37 | 33.29 | 34.28 | 33.81 | 43,500 |
Nov 3, 2023 | 32.67 | 34.27 | 32.65 | 33.88 | 33.41 | 56,000 |
Nov 2, 2023 | 30.44 | 32.11 | 30.17 | 32.04 | 31.60 | 61,300 |
Nov 1, 2023 | 30.69 | 30.69 | 30.00 | 30.17 | 29.76 | 45,100 |
Oct 31, 2023 | 29.48 | 31.05 | 29.06 | 30.95 | 30.52 | 58,600 |
Oct 30, 2023 | 28.34 | 29.56 | 28.17 | 29.53 | 29.12 | 59,400 |
Oct 27, 2023 | 30.88 | 30.88 | 27.53 | 28.04 | 27.65 | 63,400 |
Oct 26, 2023 | 32.79 | 32.79 | 29.91 | 30.56 | 30.14 | 51,100 |
Oct 25, 2023 | 33.63 | 33.92 | 33.19 | 33.44 | 32.98 | 30,500 |
Oct 24, 2023 | 33.66 | 34.13 | 33.66 | 33.92 | 33.45 | 37,500 |
Oct 23, 2023 | 34.29 | 34.29 | 33.29 | 33.44 | 32.98 | 55,700 |
Oct 20, 2023 | 34.69 | 35.21 | 34.29 | 34.31 | 33.84 | 60,200 |
Oct 19, 2023 | 34.69 | 35.34 | 34.55 | 34.63 | 34.15 | 40,500 |
Oct 18, 2023 | 35.17 | 35.21 | 34.64 | 34.69 | 34.21 | 31,700 |
Oct 17, 2023 | 34.18 | 35.40 | 34.18 | 35.27 | 34.79 | 53,200 |
Oct 16, 2023 | 33.47 | 34.39 | 33.40 | 34.29 | 33.82 | 49,900 |
Oct 13, 2023 | 33.50 | 33.64 | 32.92 | 33.09 | 32.64 | 37,100 |
Oct 12, 2023 | 33.53 | 33.56 | 31.82 | 33.56 | 33.10 | 41,800 |
Oct 11, 2023 | 33.24 | 33.86 | 33.22 | 33.58 | 33.12 | 32,300 |
Oct 10, 2023 | 33.00 | 33.77 | 33.00 | 33.23 | 32.77 | 47,200 |
Oct 9, 2023 | 32.07 | 33.24 | 32.04 | 32.98 | 32.53 | 58,600 |
Oct 6, 2023 | 32.26 | 32.55 | 31.78 | 32.14 | 31.70 | 41,300 |
Oct 5, 2023 | 31.63 | 32.65 | 31.63 | 32.36 | 31.92 | 51,300 |
Oct 4, 2023 | 31.05 | 31.86 | 30.81 | 31.83 | 31.39 | 60,900 |
Oct 3, 2023 | 30.82 | 31.27 | 30.68 | 31.13 | 30.70 | 53,000 |
Oct 2, 2023 | 31.37 | 31.59 | 30.90 | 31.01 | 30.58 | 58,400 |
Sep 29, 2023 | 31.55 | 31.83 | 31.41 | 31.56 | 31.13 | 49,200 |
Sep 28, 2023 | 0.21 Dividend | |||||
Sep 28, 2023 | 31.56 | 32.28 | 31.39 | 31.44 | 31.01 | 60,300 |
Sep 27, 2023 | 32.12 | 32.48 | 31.75 | 31.78 | 31.14 | 47,700 |
Sep 26, 2023 | 32.48 | 32.50 | 31.65 | 31.97 | 31.32 | 59,500 |
Sep 25, 2023 | 33.04 | 33.12 | 32.43 | 32.50 | 31.84 | 58,700 |
Sep 22, 2023 | 33.59 | 33.81 | 33.02 | 33.05 | 32.38 | 60,700 |
Sep 21, 2023 | 34.00 | 34.03 | 33.31 | 33.75 | 33.07 | 40,200 |
Sep 20, 2023 | 34.53 | 34.90 | 33.91 | 34.00 | 33.31 | 32,900 |
Sep 19, 2023 | 34.32 | 34.76 | 33.96 | 34.47 | 33.77 | 42,500 |
Sep 18, 2023 | 34.27 | 34.78 | 33.76 | 34.32 | 33.62 | 45,600 |
Sep 15, 2023 | 34.40 | 34.72 | 33.78 | 34.06 | 33.37 | 207,200 |
Sep 14, 2023 | 33.80 | 34.53 | 33.80 | 34.15 | 33.46 | 46,300 |
Sep 13, 2023 | 33.46 | 34.15 | 32.91 | 33.55 | 32.87 | 44,200 |
Sep 12, 2023 | 32.85 | 33.55 | 32.85 | 33.36 | 32.68 | 34,600 |
Sep 11, 2023 | 33.60 | 33.66 | 32.72 | 32.98 | 32.31 | 35,000 |
Sep 8, 2023 | 32.66 | 33.99 | 32.29 | 33.42 | 32.74 | 41,500 |
Sep 7, 2023 | 33.36 | 33.50 | 32.16 | 32.65 | 31.99 | 65,300 |
Sep 6, 2023 | 33.74 | 33.76 | 33.00 | 33.27 | 32.60 | 57,400 |
Sep 5, 2023 | 35.84 | 35.84 | 32.99 | 33.87 | 33.18 | 63,100 |
Sep 1, 2023 | 35.99 | 36.45 | 35.97 | 36.12 | 35.39 | 23,200 |
Aug 31, 2023 | 36.41 | 36.67 | 35.87 | 35.87 | 35.14 | 35,300 |
Aug 30, 2023 | 36.52 | 36.53 | 36.08 | 36.47 | 35.73 | 13,900 |
Aug 29, 2023 | 36.37 | 36.83 | 36.37 | 36.65 | 35.91 | 21,400 |
Aug 28, 2023 | 36.13 | 36.57 | 36.02 | 36.23 | 35.50 | 17,000 |
Aug 25, 2023 | 36.56 | 36.56 | 35.92 | 36.15 | 35.42 | 18,900 |
Aug 24, 2023 | 35.87 | 36.53 | 35.87 | 36.37 | 35.63 | 28,000 |
Aug 23, 2023 | 35.57 | 36.26 | 35.52 | 36.09 | 35.36 | 32,700 |
Aug 22, 2023 | 36.38 | 36.38 | 35.67 | 35.71 | 34.99 | 45,500 |
Aug 21, 2023 | 37.21 | 37.21 | 36.17 | 36.28 | 35.54 | 21,300 |
Aug 18, 2023 | 36.98 | 37.90 | 36.98 | 37.26 | 36.50 | 29,600 |
Aug 17, 2023 | 37.08 | 37.49 | 36.91 | 37.12 | 36.37 | 31,400 |
Aug 16, 2023 | 37.74 | 38.07 | 37.11 | 37.18 | 36.43 | 24,800 |
Aug 15, 2023 | 38.23 | 38.23 | 37.42 | 37.87 | 37.10 | 22,300 |
Aug 14, 2023 | 37.97 | 38.58 | 37.65 | 38.58 | 37.80 | 35,200 |
Aug 11, 2023 | 37.70 | 38.44 | 37.70 | 38.23 | 37.46 | 33,200 |
Aug 10, 2023 | 38.37 | 38.69 | 37.77 | 37.89 | 37.12 | 22,200 |
Aug 9, 2023 | 38.34 | 38.54 | 37.92 | 38.41 | 37.63 | 20,200 |
Aug 8, 2023 | 37.90 | 38.38 | 37.29 | 38.15 | 37.38 | 28,300 |
Aug 7, 2023 | 38.42 | 38.80 | 37.08 | 37.95 | 37.18 | 48,000 |
Aug 4, 2023 | 37.58 | 38.76 | 37.58 | 38.11 | 37.34 | 32,800 |
Aug 3, 2023 | 37.05 | 37.97 | 36.92 | 37.68 | 36.92 | 31,100 |
Aug 2, 2023 | 36.98 | 37.56 | 36.85 | 37.34 | 36.58 | 33,100 |
Aug 1, 2023 | 36.55 | 37.05 | 36.22 | 36.95 | 36.20 | 33,900 |
Jul 31, 2023 | 35.41 | 37.88 | 35.41 | 36.34 | 35.60 | 44,100 |
Jul 28, 2023 | 36.12 | 36.70 | 34.73 | 35.35 | 34.63 | 34,600 |
Jul 27, 2023 | 37.87 | 38.05 | 36.34 | 36.36 | 35.62 | 34,700 |
Jul 26, 2023 | 37.04 | 37.76 | 36.69 | 37.50 | 36.74 | 25,400 |
Jul 25, 2023 | 36.68 | 37.00 | 36.27 | 36.73 | 35.99 | 31,800 |
Jul 24, 2023 | 36.04 | 36.67 | 36.04 | 36.52 | 35.78 | 26,700 |
Jul 21, 2023 | 36.50 | 36.88 | 35.72 | 36.02 | 35.29 | 39,200 |
Jul 20, 2023 | 36.19 | 36.37 | 35.87 | 36.34 | 35.60 | 29,300 |
Jul 19, 2023 | 33.91 | 36.36 | 33.91 | 35.73 | 35.01 | 54,300 |
Jul 18, 2023 | 33.78 | 34.62 | 33.37 | 33.65 | 32.97 | 47,500 |
Jul 17, 2023 | 35.40 | 35.63 | 33.61 | 33.63 | 32.95 | 50,700 |
Jul 14, 2023 | 36.20 | 36.23 | 35.03 | 35.40 | 34.68 | 43,200 |
Jul 13, 2023 | 36.09 | 36.61 | 36.00 | 36.10 | 35.37 | 22,900 |
Jul 12, 2023 | 35.84 | 36.46 | 35.71 | 36.10 | 35.37 | 34,300 |
Jul 11, 2023 | 35.80 | 36.10 | 35.28 | 35.47 | 34.75 | 35,500 |
Jul 10, 2023 | 35.77 | 36.24 | 35.55 | 35.58 | 34.86 | 37,900 |
Jul 7, 2023 | 35.93 | 36.42 | 35.76 | 35.93 | 35.20 | 50,400 |
Jul 6, 2023 | 36.16 | 36.20 | 35.65 | 35.69 | 34.97 | 30,300 |
Jul 5, 2023 | 37.19 | 37.19 | 36.37 | 36.56 | 35.82 | 31,200 |
Jul 3, 2023 | 36.70 | 37.11 | 36.11 | 37.11 | 36.36 | 18,100 |
Jun 30, 2023 | 37.11 | 37.11 | 36.54 | 36.60 | 35.86 | 24,800 |
Jun 29, 2023 | 0.21 Dividend | |||||
Jun 29, 2023 | 36.30 | 37.17 | 36.04 | 36.94 | 36.19 | 29,300 |
Jun 28, 2023 | 36.81 | 36.81 | 36.23 | 36.35 | 35.41 | 30,200 |
Jun 27, 2023 | 37.26 | 38.19 | 36.55 | 36.64 | 35.69 | 27,500 |
Jun 26, 2023 | 35.95 | 37.34 | 35.95 | 37.07 | 36.11 | 28,700 |
Jun 23, 2023 | 37.81 | 38.27 | 35.97 | 36.13 | 35.19 | 88,300 |
Jun 22, 2023 | 38.53 | 38.80 | 37.82 | 37.99 | 37.01 | 34,900 |
Jun 21, 2023 | 39.27 | 39.27 | 38.34 | 38.41 | 37.41 | 38,700 |
Jun 20, 2023 | 39.76 | 39.98 | 39.28 | 39.39 | 38.37 | 39,500 |
Jun 16, 2023 | 40.03 | 40.23 | 39.17 | 39.60 | 38.57 | 121,600 |
Jun 15, 2023 | 39.64 | 39.87 | 39.30 | 39.72 | 38.69 | 34,200 |
Jun 14, 2023 | 39.78 | 39.78 | 39.28 | 39.58 | 38.55 | 32,200 |
Jun 13, 2023 | 39.68 | 40.21 | 39.26 | 39.54 | 38.51 | 33,800 |
Jun 12, 2023 | 39.74 | 40.11 | 38.79 | 39.80 | 38.77 | 29,100 |
Jun 9, 2023 | 40.22 | 40.24 | 39.89 | 40.03 | 38.99 | 21,800 |
Jun 8, 2023 | 40.52 | 40.66 | 40.00 | 40.42 | 39.37 | 31,900 |
Jun 7, 2023 | 39.37 | 41.03 | 39.37 | 40.76 | 39.70 | 42,100 |
Jun 6, 2023 | 38.49 | 39.41 | 38.07 | 39.29 | 38.27 | 34,700 |
Jun 5, 2023 | 38.57 | 38.89 | 38.23 | 38.40 | 37.40 | 27,700 |
Jun 2, 2023 | 37.71 | 38.88 | 37.46 | 38.87 | 37.86 | 45,200 |
Jun 1, 2023 | 37.34 | 37.82 | 36.85 | 37.73 | 36.75 | 32,500 |
May 31, 2023 | 37.95 | 37.95 | 36.83 | 37.53 | 36.56 | 50,100 |
May 30, 2023 | 38.12 | 39.33 | 37.55 | 37.81 | 36.83 | 33,400 |
May 26, 2023 | 37.62 | 38.74 | 37.53 | 38.28 | 37.29 | 36,700 |
May 25, 2023 | 37.82 | 38.24 | 37.57 | 37.82 | 36.84 | 37,100 |
May 24, 2023 | 38.14 | 38.17 | 37.90 | 38.07 | 37.08 | 24,200 |
May 23, 2023 | 38.06 | 38.59 | 37.97 | 38.37 | 37.38 | 27,800 |
May 22, 2023 | 37.68 | 38.06 | 37.33 | 37.93 | 36.95 | 34,500 |
May 19, 2023 | 37.37 | 37.76 | 37.01 | 37.40 | 36.43 | 26,000 |
May 18, 2023 | 37.25 | 37.59 | 36.57 | 37.03 | 36.07 | 59,700 |
May 17, 2023 | 36.96 | 37.72 | 36.59 | 37.71 | 36.73 | 41,700 |
May 16, 2023 | 36.62 | 36.99 | 36.23 | 36.64 | 35.69 | 34,500 |
May 15, 2023 | 36.53 | 36.91 | 36.27 | 36.69 | 35.74 | 48,000 |
May 12, 2023 | 36.77 | 37.14 | 36.50 | 36.69 | 35.74 | 30,500 |
May 11, 2023 | 36.53 | 36.79 | 36.14 | 36.69 | 35.74 | 40,600 |
May 10, 2023 | 36.68 | 37.38 | 35.67 | 36.43 | 35.49 | 56,000 |
May 9, 2023 | 36.18 | 37.29 | 36.03 | 36.37 | 35.43 | 37,800 |
May 8, 2023 | 36.61 | 36.94 | 35.84 | 36.29 | 35.35 | 50,000 |
May 5, 2023 | 36.26 | 36.91 | 35.91 | 36.74 | 35.79 | 50,600 |
May 4, 2023 | 36.48 | 36.53 | 35.03 | 36.06 | 35.13 | 48,600 |
May 3, 2023 | 36.63 | 37.76 | 36.45 | 36.53 | 35.58 | 52,900 |
May 2, 2023 | 36.55 | 37.06 | 36.54 | 36.83 | 35.88 | 43,200 |
May 1, 2023 | 36.21 | 37.51 | 36.16 | 36.56 | 35.61 | 39,800 |
Apr 28, 2023 | 37.30 | 37.38 | 35.91 | 36.17 | 35.23 | 70,700 |
Apr 27, 2023 | 38.01 | 39.34 | 37.56 | 37.69 | 36.71 | 57,800 |
Apr 26, 2023 | 38.55 | 39.09 | 38.05 | 38.40 | 37.40 | 28,700 |
Apr 25, 2023 | 38.34 | 38.95 | 38.34 | 38.83 | 37.82 | 35,300 |
Related Tickers
SHEN Shenandoah Telecommunications Company
14.17
+0.93%
CNSL Consolidated Communications Holdings, Inc.
4.2400
-0.24%
KDDIY KDDI Corporation
13.92
-1.49%
CCOI Cogent Communications Holdings, Inc.
64.96
+1.00%
MTNOY MTN Group Limited
4.4000
-1.79%
TDS Telephone and Data Systems, Inc.
16.07
+2.29%
OOMA Ooma, Inc.
6.71
-1.76%
TIGO Millicom International Cellular S.A.
20.16
-0.88%
ATEX Anterix Inc.
32.16
+1.74%
BTGOF BT Group plc
1.3400
-3.60%