Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
29.30
-0.82 (-2.72%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Anterix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 29.83 | 29.83 | 28.86 | 29.15 | 29.15 | -3.22% | 98,667 |
Apr 24, 2025 | 30.00 | 30.45 | 29.88 | 30.12 | 30.12 | 1.07% | 150,061 |
Apr 23, 2025 | 30.34 | 31.24 | 29.74 | 29.80 | 29.80 | 0.30% | 86,802 |
Apr 22, 2025 | 30.39 | 30.65 | 29.54 | 29.71 | 29.71 | -1.25% | 172,005 |
Apr 21, 2025 | 32.14 | 32.46 | 30.02 | 30.09 | 30.09 | -7.66% | 114,157 |
Apr 17, 2025 | 32.35 | 32.91 | 32.28 | 32.58 | 32.58 | 0.84% | 85,978 |
Apr 16, 2025 | 32.42 | 32.95 | 32.12 | 32.31 | 32.31 | -0.74% | 67,669 |
Apr 15, 2025 | 32.54 | 33.95 | 32.41 | 32.55 | 32.55 | -0.49% | 124,085 |
Apr 14, 2025 | 33.01 | 35.46 | 32.31 | 32.71 | 32.71 | 0.25% | 81,701 |
Apr 11, 2025 | 32.80 | 33.23 | 32.11 | 32.63 | 32.63 | -0.40% | 114,376 |
Apr 10, 2025 | 32.69 | 33.40 | 31.95 | 32.76 | 32.76 | -0.70% | 136,025 |
Apr 9, 2025 | 31.45 | 33.70 | 30.55 | 32.99 | 32.99 | 3.19% | 181,132 |
Apr 8, 2025 | 33.49 | 33.88 | 31.44 | 31.97 | 31.97 | -2.41% | 173,925 |
Apr 7, 2025 | 32.22 | 34.20 | 30.02 | 32.76 | 32.76 | -2.96% | 183,107 |
Apr 4, 2025 | 34.58 | 36.20 | 33.01 | 33.76 | 33.76 | -5.17% | 213,122 |
Apr 3, 2025 | 35.35 | 35.99 | 34.75 | 35.60 | 35.60 | -2.79% | 170,471 |
Apr 2, 2025 | 36.14 | 36.88 | 36.14 | 36.62 | 36.62 | -0.08% | 174,397 |
Apr 1, 2025 | 36.71 | 37.25 | 36.12 | 36.65 | 36.65 | 0.14% | 151,222 |
Mar 31, 2025 | 35.86 | 37.94 | 35.76 | 36.60 | 36.60 | 2.35% | 304,115 |
Mar 28, 2025 | 37.72 | 37.72 | 35.63 | 35.76 | 35.76 | -4.67% | 147,603 |
Mar 27, 2025 | 37.30 | 37.58 | 37.00 | 37.51 | 37.51 | 0.37% | 216,113 |
Mar 26, 2025 | 37.37 | 37.74 | 37.14 | 37.37 | 37.37 | - | 88,840 |
Mar 25, 2025 | 38.11 | 38.86 | 37.20 | 37.37 | 37.37 | -2.02% | 116,736 |
Mar 24, 2025 | 38.19 | 39.52 | 37.80 | 38.14 | 38.14 | 0.90% | 104,044 |
Mar 21, 2025 | 37.75 | 38.18 | 37.02 | 37.80 | 37.80 | -1.05% | 268,177 |
Mar 20, 2025 | 38.40 | 38.75 | 38.05 | 38.20 | 38.20 | -1.11% | 110,648 |
Mar 19, 2025 | 38.97 | 39.35 | 38.60 | 38.63 | 38.63 | -0.90% | 82,680 |
Mar 18, 2025 | 39.54 | 39.54 | 38.43 | 38.98 | 38.98 | -1.22% | 110,633 |
Mar 17, 2025 | 37.84 | 39.59 | 37.84 | 39.46 | 39.46 | 3.92% | 212,624 |
Mar 14, 2025 | 37.40 | 38.07 | 36.88 | 37.97 | 37.97 | 1.66% | 193,131 |
Mar 13, 2025 | 37.48 | 37.84 | 37.17 | 37.35 | 37.35 | - | 122,008 |
Mar 12, 2025 | 37.84 | 38.95 | 36.50 | 37.35 | 37.35 | -0.80% | 258,796 |
Mar 11, 2025 | 37.81 | 38.00 | 37.25 | 37.65 | 37.65 | -0.97% | 114,637 |
Mar 10, 2025 | 39.00 | 39.23 | 36.81 | 38.02 | 38.02 | -3.13% | 320,243 |
Mar 7, 2025 | 38.77 | 39.62 | 38.36 | 39.25 | 39.25 | 1.00% | 169,085 |
Mar 6, 2025 | 38.38 | 39.12 | 38.04 | 38.86 | 38.86 | -0.21% | 103,468 |
Mar 5, 2025 | 37.76 | 39.37 | 37.49 | 38.94 | 38.94 | 2.93% | 289,537 |
Mar 4, 2025 | 37.85 | 38.87 | 37.36 | 37.83 | 37.83 | -0.73% | 173,123 |
Mar 3, 2025 | 38.99 | 39.08 | 38.06 | 38.11 | 38.11 | -2.28% | 95,778 |
Feb 28, 2025 | 38.33 | 39.10 | 38.33 | 39.00 | 39.00 | 1.64% | 129,340 |
Feb 27, 2025 | 39.00 | 39.13 | 38.10 | 38.37 | 38.37 | -1.51% | 134,327 |
Feb 26, 2025 | 37.54 | 39.26 | 37.40 | 38.96 | 38.96 | 3.98% | 137,670 |
Feb 25, 2025 | 38.78 | 38.81 | 37.00 | 37.47 | 37.47 | -2.93% | 415,475 |
Feb 24, 2025 | 39.44 | 39.52 | 38.57 | 38.60 | 38.60 | -1.15% | 197,787 |
Feb 21, 2025 | 40.37 | 40.37 | 38.66 | 39.05 | 39.05 | -3.32% | 303,230 |
Feb 20, 2025 | 41.68 | 42.91 | 40.31 | 40.39 | 40.39 | -3.81% | 453,673 |
Feb 19, 2025 | 41.32 | 42.37 | 41.08 | 41.99 | 41.99 | 1.57% | 171,977 |
Feb 18, 2025 | 41.89 | 42.70 | 41.00 | 41.34 | 41.34 | -0.77% | 179,974 |
Feb 14, 2025 | 40.49 | 42.40 | 39.52 | 41.66 | 41.66 | 2.81% | 174,282 |
Feb 13, 2025 | 36.90 | 40.92 | 36.86 | 40.52 | 40.52 | 12.84% | 356,690 |