Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.32	31.60	30.32	31.37	31.37	2.95%	166,095
Dec 19, 2024	30.44	30.67	29.75	30.47	30.47	1.40%	155,556
Dec 18, 2024	31.72	32.04	29.64	30.05	30.05	-5.80%	134,380
Dec 17, 2024	33.51	33.51	31.90	31.90	31.90	-4.97%	90,850
Dec 16, 2024	33.38	33.59	33.16	33.57	33.57	0.18%	125,008
Dec 13, 2024	34.00	34.34	32.95	33.51	33.51	-1.15%	60,121
Dec 12, 2024	34.28	34.49	33.72	33.90	33.90	-0.76%	53,427
Dec 11, 2024	33.96	34.36	32.84	34.16	34.16	1.18%	98,150
Dec 10, 2024	34.32	34.44	33.59	33.76	33.76	-0.85%	82,129
Dec 9, 2024	33.97	34.40	33.55	34.05	34.05	0.83%	140,409
Dec 6, 2024	34.54	34.54	32.97	33.77	33.77	-1.43%	85,028
Dec 5, 2024	34.00	34.46	33.72	34.26	34.26	0.82%	112,732
Dec 4, 2024	33.95	34.73	33.84	33.98	33.98	-	70,751
Dec 3, 2024	33.93	34.03	33.50	33.98	33.98	-	114,015
Dec 2, 2024	34.82	34.89	33.89	33.98	33.98	-2.07%	92,515
Nov 29, 2024	34.71	35.15	34.55	34.70	34.70	-0.32%	73,360
Nov 27, 2024	32.97	34.91	32.67	34.81	34.81	5.61%	140,514
Nov 26, 2024	32.61	33.23	32.26	32.96	32.96	0.49%	313,768
Nov 25, 2024	34.24	34.60	32.78	32.80	32.80	-2.73%	249,021
Nov 22, 2024	33.44	34.78	33.44	33.72	33.72	1.47%	107,877
Nov 21, 2024	33.03	33.54	32.82	33.23	33.23	0.45%	117,787
Nov 20, 2024	33.29	33.33	32.55	33.08	33.08	-0.33%	86,451
Nov 19, 2024	32.73	33.48	32.57	33.19	33.19	0.36%	139,705
Nov 18, 2024	33.59	33.82	32.85	33.07	33.07	-1.61%	141,180
Nov 15, 2024	32.27	34.51	32.16	33.61	33.61	5.26%	167,935
Nov 14, 2024	32.28	33.55	31.01	31.93	31.93	-5.03%	233,240
Nov 13, 2024	33.90	34.01	33.24	33.62	33.62	-0.47%	82,076
Nov 12, 2024	34.28	34.51	33.40	33.78	33.78	-2.29%	90,394
Nov 11, 2024	34.85	35.12	34.32	34.57	34.57	-	82,657
Nov 8, 2024	34.10	34.96	33.47	34.57	34.57	0.85%	117,190
Nov 7, 2024	34.72	35.07	34.26	34.28	34.28	-1.97%	89,543
Nov 6, 2024	35.17	35.51	34.47	34.97	34.97	2.91%	126,141
Nov 5, 2024	33.33	34.22	33.33	33.98	33.98	2.16%	105,517
Nov 4, 2024	32.73	33.94	32.69	33.26	33.26	1.03%	80,889
Nov 1, 2024	32.83	32.95	32.50	32.92	32.92	1.35%	127,464
Oct 31, 2024	32.82	33.09	32.41	32.48	32.48	-1.64%	87,886
Oct 30, 2024	32.66	33.33	32.66	33.02	33.02	0.95%	58,772
Oct 29, 2024	32.69	33.14	32.43	32.71	32.71	-0.79%	84,011
Oct 28, 2024	33.17	33.38	32.81	32.97	32.97	0.24%	75,690
Oct 25, 2024	33.15	33.19	32.60	32.89	32.89	-0.51%	68,495
Oct 24, 2024	33.88	33.88	32.91	33.06	33.06	-1.43%	95,647
Oct 23, 2024	31.12	33.69	30.95	33.54	33.54	7.40%	185,456
Oct 22, 2024	32.26	32.73	31.19	31.23	31.23	-4.08%	92,534
Oct 21, 2024	33.22	33.22	32.26	32.56	32.56	-2.49%	110,890
Oct 18, 2024	33.61	34.18	33.22	33.39	33.39	-0.03%	112,590
Oct 17, 2024	33.00	33.65	32.76	33.40	33.40	1.37%	112,787
Oct 16, 2024	33.08	33.29	32.55	32.95	32.95	0.52%	101,992
Oct 15, 2024	32.54	33.03	32.54	32.78	32.78	0.55%	109,415
Oct 14, 2024	31.54	32.81	31.15	32.60	32.60	3.49%	203,673
Oct 11, 2024	32.12	32.12	30.70	31.50	31.50	-1.62%	280,176
Oct 10, 2024	33.25	33.46	31.91	32.02	32.02	-3.79%	205,875
Oct 9, 2024	35.00	35.18	33.25	33.28	33.28	-5.94%	459,242
Oct 8, 2024	35.10	35.53	34.95	35.38	35.38	1.17%	129,116
Oct 7, 2024	35.44	35.89	34.74	34.97	34.97	-1.93%	238,882
Oct 4, 2024	36.72	36.81	35.64	35.66	35.66	-1.79%	87,321
Oct 3, 2024	36.49	36.77	36.08	36.31	36.31	-1.22%	82,314
Oct 2, 2024	37.08	37.27	36.47	36.76	36.76	-0.86%	79,717
Oct 1, 2024	37.44	37.56	36.81	37.08	37.08	-1.54%	174,955
Sep 30, 2024	38.27	38.53	37.16	37.66	37.66	-1.62%	216,775
Sep 27, 2024	38.59	38.90	38.21	38.28	38.28	0.08%	115,962
Sep 26, 2024	38.76	39.00	38.25	38.25	38.25	-0.18%	109,137
Sep 25, 2024	38.25	38.75	38.00	38.32	38.32	0.55%	153,282
Sep 24, 2024	38.07	39.22	37.97	38.11	38.11	0.11%	91,374
Sep 23, 2024	39.57	40.22	37.70	38.07	38.07	-3.23%	203,873
Sep 20, 2024	39.40	40.28	39.23	39.34	39.34	-0.53%	849,890
Sep 19, 2024	39.53	40.11	39.26	39.55	39.55	1.75%	345,689
Sep 18, 2024	39.31	40.21	38.87	38.87	38.87	-0.54%	298,010
Sep 17, 2024	39.18	40.15	38.87	39.08	39.08	0.31%	475,284
Sep 16, 2024	38.65	39.07	37.44	38.96	38.96	0.80%	403,617
Sep 13, 2024	38.73	39.38	38.27	38.65	38.65	-0.15%	534,834
Sep 12, 2024	37.47	39.35	37.20	38.71	38.71	3.31%	500,676
Sep 11, 2024	37.56	37.90	36.89	37.47	37.47	-0.16%	403,800
Sep 10, 2024	36.78	37.58	36.50	37.53	37.53	2.48%	546,949
Sep 9, 2024	36.25	37.39	36.25	36.62	36.62	0.88%	417,037
Sep 6, 2024	36.38	36.70	35.71	36.30	36.30	-0.38%	343,887
Sep 5, 2024	36.51	37.48	36.25	36.44	36.44	0.50%	207,793
Sep 4, 2024	35.84	36.62	35.84	36.26	36.26	1.23%	249,038
Sep 3, 2024	35.21	36.11	35.15	35.82	35.82	0.99%	210,417
Aug 30, 2024	35.16	35.69	33.82	35.47	35.47	0.80%	194,478
Aug 29, 2024	35.32	35.66	34.99	35.19	35.19	0.66%	118,168
Aug 28, 2024	34.51	35.51	34.51	34.96	34.96	-0.26%	140,772
Aug 27, 2024	35.81	35.81	34.81	35.05	35.05	-2.29%	138,185
Aug 26, 2024	38.28	38.28	35.81	35.87	35.87	-5.83%	146,331
Aug 23, 2024	37.63	38.78	37.63	38.09	38.09	1.47%	569,616
Aug 22, 2024	37.41	38.04	37.24	37.54	37.54	0.08%	248,019
Aug 21, 2024	37.81	38.11	36.76	37.51	37.51	-0.69%	125,771
Aug 20, 2024	38.96	38.99	37.59	37.77	37.77	-2.78%	389,864
Aug 19, 2024	38.19	39.36	38.06	38.85	38.85	1.07%	471,838
Aug 16, 2024	38.59	39.38	38.27	38.44	38.44	-0.49%	267,173
Aug 15, 2024	38.70	39.78	38.52	38.63	38.63	1.66%	282,958
Aug 14, 2024	37.79	38.27	37.51	38.00	38.00	0.40%	232,693
Aug 13, 2024	37.80	39.14	37.69	37.85	37.85	1.26%	192,025
Aug 12, 2024	38.25	38.37	37.21	37.38	37.38	-2.04%	189,829
Aug 9, 2024	38.41	39.40	37.91	38.16	38.16	-1.34%	158,499
Aug 8, 2024	37.14	39.83	36.84	38.68	38.68	4.46%	211,802
Aug 7, 2024	41.17	41.17	37.03	37.03	37.03	-2.30%	189,476
Aug 6, 2024	37.01	39.07	36.55	37.90	37.90	2.13%	177,114
Aug 5, 2024	37.39	37.59	36.50	37.11	37.11	-3.38%	124,661
Aug 2, 2024	38.37	39.05	38.14	38.41	38.41	-2.41%	86,898
Aug 1, 2024	40.38	40.58	38.87	39.36	39.36	-2.24%	86,037