Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
17.94
-0.88 (-4.65%)
Nov 6, 2025, 1:15 PM EST - Market open
Anterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 18.73 | 18.73 | 17.90 | 18.17 | - | -3.40% | 172,491 |
| Nov 5, 2025 | 19.21 | 19.45 | 18.57 | 18.81 | 18.81 | -1.98% | 184,545 |
| Nov 4, 2025 | 19.37 | 19.67 | 18.82 | 19.19 | 19.19 | -2.44% | 169,478 |
| Nov 3, 2025 | 20.16 | 20.17 | 19.44 | 19.67 | 19.67 | -2.72% | 132,272 |
| Oct 31, 2025 | 19.56 | 20.31 | 19.34 | 20.22 | 20.22 | 3.27% | 147,869 |
| Oct 30, 2025 | 19.25 | 19.80 | 19.09 | 19.58 | 19.58 | 0.93% | 142,360 |
| Oct 29, 2025 | 19.70 | 19.74 | 19.10 | 19.40 | 19.40 | -1.47% | 160,518 |
| Oct 28, 2025 | 20.36 | 20.43 | 19.28 | 19.69 | 19.69 | -3.39% | 161,693 |
| Oct 27, 2025 | 19.75 | 20.39 | 19.60 | 20.38 | 20.38 | 3.72% | 194,271 |
| Oct 24, 2025 | 19.52 | 19.92 | 19.40 | 19.65 | 19.65 | 1.34% | 150,142 |
| Oct 23, 2025 | 19.50 | 19.73 | 19.26 | 19.39 | 19.39 | -0.46% | 247,533 |
| Oct 22, 2025 | 20.40 | 20.40 | 19.38 | 19.48 | 19.48 | -4.28% | 172,262 |
| Oct 21, 2025 | 20.75 | 20.92 | 20.15 | 20.35 | 20.35 | -1.93% | 196,785 |
| Oct 20, 2025 | 20.50 | 20.98 | 20.48 | 20.75 | 20.75 | 1.82% | 139,773 |
| Oct 17, 2025 | 20.52 | 20.60 | 20.19 | 20.38 | 20.38 | -1.92% | 156,257 |
| Oct 16, 2025 | 21.31 | 21.31 | 20.71 | 20.78 | 20.78 | -2.42% | 107,921 |
| Oct 15, 2025 | 21.54 | 21.82 | 21.09 | 21.30 | 21.30 | -0.16% | 151,012 |
| Oct 14, 2025 | 20.64 | 21.66 | 20.57 | 21.33 | 21.33 | 2.06% | 167,740 |
| Oct 13, 2025 | 21.16 | 21.43 | 20.33 | 20.90 | 20.90 | -0.38% | 240,382 |
| Oct 10, 2025 | 22.28 | 22.44 | 20.98 | 20.98 | 20.98 | -6.21% | 210,507 |
| Oct 9, 2025 | 21.98 | 22.49 | 21.75 | 22.37 | 22.37 | 1.54% | 137,114 |
| Oct 8, 2025 | 21.66 | 22.09 | 21.66 | 22.03 | 22.03 | 2.32% | 117,531 |
| Oct 7, 2025 | 22.21 | 22.51 | 21.50 | 21.53 | 21.53 | -3.41% | 195,594 |
| Oct 6, 2025 | 22.55 | 23.05 | 22.24 | 22.29 | 22.29 | -1.15% | 234,881 |
| Oct 3, 2025 | 22.45 | 23.37 | 22.45 | 22.55 | 22.55 | 0.31% | 284,204 |
| Oct 2, 2025 | 21.75 | 22.50 | 21.65 | 22.48 | 22.48 | 3.83% | 293,071 |
| Oct 1, 2025 | 21.34 | 21.70 | 21.30 | 21.65 | 21.65 | 0.84% | 195,483 |
| Sep 30, 2025 | 21.92 | 21.96 | 21.10 | 21.47 | 21.47 | -2.05% | 302,791 |
| Sep 29, 2025 | 21.80 | 22.29 | 21.61 | 21.92 | 21.92 | 1.34% | 347,736 |
| Sep 26, 2025 | 22.15 | 22.37 | 21.55 | 21.63 | 21.63 | -2.30% | 172,318 |
| Sep 25, 2025 | 22.55 | 22.55 | 22.03 | 22.14 | 22.14 | -2.55% | 125,935 |
| Sep 24, 2025 | 22.80 | 23.04 | 22.49 | 22.72 | 22.72 | -0.09% | 201,718 |
| Sep 23, 2025 | 23.14 | 23.94 | 22.66 | 22.74 | 22.74 | -1.86% | 256,496 |
| Sep 22, 2025 | 22.14 | 23.35 | 21.79 | 23.17 | 23.17 | 4.13% | 370,736 |
| Sep 19, 2025 | 22.42 | 23.27 | 21.83 | 22.25 | 22.25 | 3.73% | 620,345 |
| Sep 18, 2025 | 21.10 | 21.62 | 21.10 | 21.45 | 21.45 | 0.56% | 233,471 |
| Sep 17, 2025 | 21.11 | 21.93 | 21.11 | 21.33 | 21.33 | 0.80% | 154,827 |
| Sep 16, 2025 | 21.49 | 21.55 | 21.06 | 21.16 | 21.16 | -1.54% | 126,086 |
| Sep 15, 2025 | 21.20 | 21.62 | 21.03 | 21.49 | 21.49 | 1.99% | 154,039 |
| Sep 12, 2025 | 21.51 | 21.72 | 20.98 | 21.07 | 21.07 | -2.41% | 127,228 |
| Sep 11, 2025 | 21.21 | 21.86 | 21.21 | 21.59 | 21.59 | 1.89% | 179,330 |
| Sep 10, 2025 | 21.55 | 21.72 | 20.91 | 21.19 | 21.19 | -2.31% | 254,261 |
| Sep 9, 2025 | 22.25 | 22.25 | 21.62 | 21.69 | 21.69 | -1.63% | 132,972 |
| Sep 8, 2025 | 22.17 | 22.23 | 21.80 | 22.05 | 22.05 | 0.36% | 149,192 |
| Sep 5, 2025 | 22.35 | 23.00 | 21.86 | 21.97 | 21.97 | -1.35% | 167,219 |
| Sep 4, 2025 | 22.43 | 22.80 | 22.11 | 22.27 | 22.27 | -0.89% | 150,000 |
| Sep 3, 2025 | 22.51 | 22.70 | 22.18 | 22.47 | 22.47 | -0.88% | 162,856 |
| Sep 2, 2025 | 23.60 | 23.94 | 22.64 | 22.67 | 22.67 | -4.51% | 240,130 |
| Aug 29, 2025 | 23.37 | 23.94 | 22.92 | 23.74 | 23.74 | 1.80% | 225,730 |
| Aug 28, 2025 | 23.55 | 23.75 | 22.91 | 23.32 | 23.32 | -1.35% | 254,039 |