Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
22.37
+0.33 (1.50%)
At close: Jul 23, 2025, 4:00 PM
22.64
+0.27 (1.21%)
After-hours: Jul 23, 2025, 6:12 PM EDT
Anterix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 22.06 | 22.47 | 21.69 | 22.37 | 22.37 | 1.50% | 181,844 |
Jul 22, 2025 | 22.48 | 22.95 | 22.01 | 22.04 | 22.04 | -2.30% | 159,150 |
Jul 21, 2025 | 23.00 | 23.10 | 22.21 | 22.56 | 22.56 | -1.23% | 174,842 |
Jul 18, 2025 | 22.89 | 23.34 | 22.50 | 22.84 | 22.84 | 0.26% | 200,856 |
Jul 17, 2025 | 23.11 | 23.53 | 22.67 | 22.78 | 22.78 | -1.43% | 199,331 |
Jul 16, 2025 | 23.76 | 23.81 | 22.80 | 23.11 | 23.11 | -1.99% | 227,367 |
Jul 15, 2025 | 23.68 | 24.05 | 23.10 | 23.58 | 23.58 | 0.34% | 170,092 |
Jul 14, 2025 | 24.00 | 24.08 | 23.40 | 23.50 | 23.50 | -1.90% | 168,337 |
Jul 11, 2025 | 24.09 | 24.38 | 23.73 | 23.96 | 23.96 | -0.73% | 117,338 |
Jul 10, 2025 | 24.62 | 24.69 | 23.93 | 24.13 | 24.13 | -1.43% | 144,170 |
Jul 9, 2025 | 24.80 | 24.81 | 24.20 | 24.48 | 24.48 | -0.81% | 143,114 |
Jul 8, 2025 | 24.46 | 24.72 | 24.00 | 24.68 | 24.68 | 0.90% | 186,191 |
Jul 7, 2025 | 25.00 | 25.02 | 23.96 | 24.46 | 24.46 | -3.05% | 280,622 |
Jul 3, 2025 | 25.12 | 25.54 | 24.92 | 25.23 | 25.23 | 0.60% | 113,995 |
Jul 2, 2025 | 25.00 | 25.69 | 24.84 | 25.08 | 25.08 | 0.44% | 199,534 |
Jul 1, 2025 | 25.53 | 25.72 | 24.33 | 24.97 | 24.97 | -2.65% | 293,463 |
Jun 30, 2025 | 25.79 | 25.86 | 25.17 | 25.65 | 25.65 | -0.12% | 228,107 |
Jun 27, 2025 | 26.59 | 26.78 | 25.34 | 25.68 | 25.68 | -2.51% | 661,924 |
Jun 26, 2025 | 26.79 | 26.79 | 25.26 | 26.34 | 26.34 | -1.68% | 340,079 |
Jun 25, 2025 | 29.45 | 29.59 | 25.88 | 26.79 | 26.79 | -6.91% | 445,957 |
Jun 24, 2025 | 28.51 | 29.14 | 28.08 | 28.78 | 28.78 | 1.55% | 308,736 |
Jun 23, 2025 | 27.53 | 28.69 | 27.53 | 28.34 | 28.34 | 2.66% | 125,748 |
Jun 20, 2025 | 27.45 | 28.07 | 27.33 | 27.61 | 27.61 | 0.56% | 125,513 |
Jun 18, 2025 | 28.25 | 28.69 | 27.31 | 27.45 | 27.45 | -2.49% | 188,248 |
Jun 17, 2025 | 27.72 | 28.35 | 27.45 | 28.15 | 28.15 | 0.64% | 149,963 |
Jun 16, 2025 | 27.65 | 28.25 | 27.20 | 27.97 | 27.97 | 3.78% | 118,696 |
Jun 13, 2025 | 27.15 | 27.57 | 26.63 | 26.95 | 26.95 | -1.35% | 100,769 |
Jun 12, 2025 | 27.18 | 27.52 | 26.86 | 27.32 | 27.32 | 0.26% | 90,066 |
Jun 11, 2025 | 28.54 | 28.58 | 27.21 | 27.25 | 27.25 | -3.98% | 82,424 |
Jun 10, 2025 | 27.99 | 28.62 | 27.89 | 28.38 | 28.38 | 1.98% | 103,560 |
Jun 9, 2025 | 28.04 | 28.63 | 27.81 | 27.83 | 27.83 | -0.04% | 105,162 |
Jun 6, 2025 | 27.45 | 27.96 | 27.45 | 27.84 | 27.84 | 1.77% | 72,533 |
Jun 5, 2025 | 26.98 | 27.76 | 26.93 | 27.36 | 27.36 | 1.35% | 75,794 |
Jun 4, 2025 | 26.80 | 27.14 | 26.63 | 26.99 | 26.99 | 1.16% | 83,096 |
Jun 3, 2025 | 25.90 | 26.99 | 25.90 | 26.68 | 26.68 | 3.33% | 117,689 |
Jun 2, 2025 | 26.57 | 26.57 | 25.32 | 25.82 | 25.82 | -2.90% | 395,730 |
May 30, 2025 | 26.84 | 27.68 | 26.50 | 26.59 | 26.59 | -1.34% | 112,207 |
May 29, 2025 | 27.40 | 27.74 | 26.65 | 26.95 | 26.95 | -1.14% | 189,331 |
May 28, 2025 | 27.78 | 27.83 | 27.20 | 27.26 | 27.26 | -1.55% | 80,610 |
May 27, 2025 | 27.39 | 28.17 | 27.20 | 27.69 | 27.69 | 2.18% | 116,163 |
May 23, 2025 | 27.77 | 28.46 | 27.02 | 27.10 | 27.10 | -3.11% | 96,760 |
May 22, 2025 | 28.02 | 28.61 | 27.96 | 27.97 | 27.97 | -0.07% | 90,031 |
May 21, 2025 | 28.67 | 28.87 | 27.60 | 27.99 | 27.99 | -2.68% | 123,298 |
May 20, 2025 | 28.27 | 29.14 | 27.90 | 28.76 | 28.76 | 1.88% | 102,662 |
May 19, 2025 | 28.13 | 28.71 | 27.88 | 28.23 | 28.23 | -0.65% | 106,873 |
May 16, 2025 | 28.85 | 29.03 | 28.21 | 28.42 | 28.42 | -1.37% | 119,077 |
May 15, 2025 | 28.11 | 28.94 | 28.00 | 28.81 | 28.81 | 2.67% | 78,486 |
May 14, 2025 | 28.25 | 29.05 | 27.88 | 28.06 | 28.06 | -1.16% | 89,569 |
May 13, 2025 | 29.24 | 29.82 | 27.72 | 28.39 | 28.39 | -2.14% | 218,922 |
May 12, 2025 | 29.42 | 29.61 | 28.77 | 29.01 | 29.01 | 0.66% | 81,415 |