Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ATN Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| ATN Message Board |
ATN (ATN) has the following price history information. Looking back at ATN historical stock prices for the last five trading days, on September 23, 2009, ATN opened at $27.31, traded as high as $28.08 and as low as $26.88, and closed at $27.72. Trading volume was a total of 365.10K shares. On September 24, 2009, ATN opened at $27.77, traded as high as $27.85 and as low as $26.90, and closed at $27.77. Trading volume was a total of 169.40K shares. On September 25, 2009, ATN opened at $27.35, traded as high as $28.17 and as low as $27.23, and closed at $28.12. Trading volume was a total of 142.90K shares. On September 28, 2009, ATN opened at $28.36, traded as high as $29.96 and as low as $27.92, and closed at $29.57. Trading volume was a total of 328.00K shares. On September 29, 2009, ATN opened at $29.64, traded as high as $30.32 and as low as $29.11, and closed at $30.19. Trading volume was a total of 444.50K shares.
ATN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ATN shares, starting with a $10,000 purchase of ATN, and working forward through the historical stock price information to today. ATN -- use the split history when considering split-adjusted past price performance.
 | |||||
| ATN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/23/2009 | $27.31 | $28.08 | $26.88 | $27.72 | 365.10K |
| 09/24/2009 | $27.77 | $27.85 | $26.90 | $27.77 | 169.40K |
| 09/25/2009 | $27.35 | $28.17 | $27.23 | $28.12 | 142.90K |
| 09/28/2009 | $28.36 | $29.96 | $27.92 | $29.57 | 328.00K |
| 09/29/2009 | $29.64 | $30.32 | $29.11 | $30.19 | 444.50K |
|
| About ATN |
| The Company is an independent developer and producer of natural gas and oil with operations in northern Michigan's Antrim Shale and the Appalachian Basin. |
| ATN Historical Closing Prices | |
| Date | Close |
| 09/23/2009 | $27.72 |
| 09/24/2009 | $27.77 |
| 09/25/2009 | $28.12 |
| 09/28/2009 | $29.57 |
| 09/29/2009 | $30.19 |
| Materials Historical Prices |
| ATN is categorized under the Materials sector; below are some other companies in the same sector:
ATR Historical Stock Prices
|
Free ATN Email Alerts:
ATN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.