Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
35.76
-1.75 (-4.67%)
At close: Mar 28, 2025, 4:00 PM
36.21
+0.45 (1.27%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Anterix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202537.7237.7235.6335.7635.76-4.67%147,603
Mar 27, 202537.3037.5837.0037.5137.510.37%216,113
Mar 26, 202537.3737.7437.1437.3737.37-88,840
Mar 25, 202538.1138.8637.2037.3737.37-2.02%116,736
Mar 24, 202538.1939.5237.8038.1438.140.90%104,044
Mar 21, 202537.7538.1837.0237.8037.80-1.05%268,177
Mar 20, 202538.4038.7538.0538.2038.20-1.11%110,648
Mar 19, 202538.9739.3538.6038.6338.63-0.90%82,680
Mar 18, 202539.5439.5438.4338.9838.98-1.22%110,633
Mar 17, 202537.8439.5937.8439.4639.463.92%212,624
Mar 14, 202537.4038.0736.8837.9737.971.66%193,131
Mar 13, 202537.4837.8437.1737.3537.35-122,008
Mar 12, 202537.8438.9536.5037.3537.35-0.80%258,796
Mar 11, 202537.8138.0037.2537.6537.65-0.97%114,637
Mar 10, 202539.0039.2336.8138.0238.02-3.13%320,243
Mar 7, 202538.7739.6238.3639.2539.251.00%169,085
Mar 6, 202538.3839.1238.0438.8638.86-0.21%103,468
Mar 5, 202537.7639.3737.4938.9438.942.93%289,537
Mar 4, 202537.8538.8737.3637.8337.83-0.73%173,123
Mar 3, 202538.9939.0838.0638.1138.11-2.28%95,778
Feb 28, 202538.3339.1038.3339.0039.001.64%129,340
Feb 27, 202539.0039.1338.1038.3738.37-1.51%134,327
Feb 26, 202537.5439.2637.4038.9638.963.98%137,670
Feb 25, 202538.7838.8137.0037.4737.47-2.93%415,475
Feb 24, 202539.4439.5238.5738.6038.60-1.15%197,787
Feb 21, 202540.3740.3738.6639.0539.05-3.32%303,230
Feb 20, 202541.6842.9140.3140.3940.39-3.81%453,673
Feb 19, 202541.3242.3741.0841.9941.991.57%171,977
Feb 18, 202541.8942.7041.0041.3441.34-0.77%179,974
Feb 14, 202540.4942.4039.5241.6641.662.81%174,282
Feb 13, 202536.9040.9236.8640.5240.5212.84%356,690
Feb 12, 202536.0039.5035.8435.9135.91-0.69%673,583
Feb 11, 202535.5039.7235.2536.1636.1626.79%861,878
Feb 10, 202528.7529.3128.2228.5228.52-0.11%57,646
Feb 7, 202528.5529.1528.0628.5528.55-0.17%53,559
Feb 6, 202528.5628.7828.2428.6028.60-0.07%46,186
Feb 5, 202528.5529.4828.1028.6228.621.06%93,816
Feb 4, 202529.0029.0028.0328.3228.32-1.77%89,545
Feb 3, 202528.1629.9927.7228.8328.830.91%127,351
Jan 31, 202529.0529.6928.4828.5728.57-1.52%79,307
Jan 30, 202529.3729.3728.7529.0129.01-0.75%59,014
Jan 29, 202529.4529.9028.9829.2329.23-0.75%66,697
Jan 28, 202529.1730.0229.0429.4529.450.61%112,501
Jan 27, 202529.7630.4329.0229.2729.27-1.81%83,636
Jan 24, 202529.5529.8328.9029.8129.810.98%84,246
Jan 23, 202529.7630.3128.9929.5229.52-1.07%95,923
Jan 22, 202530.6930.6929.7929.8429.84-3.21%120,676
Jan 21, 202531.3931.4930.3830.8330.83-0.52%148,407
Jan 17, 202528.0332.7427.5030.9930.9911.35%910,858
Jan 16, 202528.1328.1327.3727.8327.830.36%117,314