Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202522.0622.4721.6922.3722.371.50%181,844
Jul 22, 202522.4822.9522.0122.0422.04-2.30%159,150
Jul 21, 202523.0023.1022.2122.5622.56-1.23%174,842
Jul 18, 202522.8923.3422.5022.8422.840.26%200,856
Jul 17, 202523.1123.5322.6722.7822.78-1.43%199,331
Jul 16, 202523.7623.8122.8023.1123.11-1.99%227,367
Jul 15, 202523.6824.0523.1023.5823.580.34%170,092
Jul 14, 202524.0024.0823.4023.5023.50-1.90%168,337
Jul 11, 202524.0924.3823.7323.9623.96-0.73%117,338
Jul 10, 202524.6224.6923.9324.1324.13-1.43%144,170
Jul 9, 202524.8024.8124.2024.4824.48-0.81%143,114
Jul 8, 202524.4624.7224.0024.6824.680.90%186,191
Jul 7, 202525.0025.0223.9624.4624.46-3.05%280,622
Jul 3, 202525.1225.5424.9225.2325.230.60%113,995
Jul 2, 202525.0025.6924.8425.0825.080.44%199,534
Jul 1, 202525.5325.7224.3324.9724.97-2.65%293,463
Jun 30, 202525.7925.8625.1725.6525.65-0.12%228,107
Jun 27, 202526.5926.7825.3425.6825.68-2.51%661,924
Jun 26, 202526.7926.7925.2626.3426.34-1.68%340,079
Jun 25, 202529.4529.5925.8826.7926.79-6.91%445,957
Jun 24, 202528.5129.1428.0828.7828.781.55%308,736
Jun 23, 202527.5328.6927.5328.3428.342.66%125,748
Jun 20, 202527.4528.0727.3327.6127.610.56%125,513
Jun 18, 202528.2528.6927.3127.4527.45-2.49%188,248
Jun 17, 202527.7228.3527.4528.1528.150.64%149,963
Jun 16, 202527.6528.2527.2027.9727.973.78%118,696
Jun 13, 202527.1527.5726.6326.9526.95-1.35%100,769
Jun 12, 202527.1827.5226.8627.3227.320.26%90,066
Jun 11, 202528.5428.5827.2127.2527.25-3.98%82,424
Jun 10, 202527.9928.6227.8928.3828.381.98%103,560
Jun 9, 202528.0428.6327.8127.8327.83-0.04%105,162
Jun 6, 202527.4527.9627.4527.8427.841.77%72,533
Jun 5, 202526.9827.7626.9327.3627.361.35%75,794
Jun 4, 202526.8027.1426.6326.9926.991.16%83,096
Jun 3, 202525.9026.9925.9026.6826.683.33%117,689
Jun 2, 202526.5726.5725.3225.8225.82-2.90%395,730
May 30, 202526.8427.6826.5026.5926.59-1.34%112,207
May 29, 202527.4027.7426.6526.9526.95-1.14%189,331
May 28, 202527.7827.8327.2027.2627.26-1.55%80,610
May 27, 202527.3928.1727.2027.6927.692.18%116,163
May 23, 202527.7728.4627.0227.1027.10-3.11%96,760
May 22, 202528.0228.6127.9627.9727.97-0.07%90,031
May 21, 202528.6728.8727.6027.9927.99-2.68%123,298
May 20, 202528.2729.1427.9028.7628.761.88%102,662
May 19, 202528.1328.7127.8828.2328.23-0.65%106,873
May 16, 202528.8529.0328.2128.4228.42-1.37%119,077
May 15, 202528.1128.9428.0028.8128.812.67%78,486
May 14, 202528.2529.0527.8828.0628.06-1.16%89,569
May 13, 202529.2429.8227.7228.3928.39-2.14%218,922
May 12, 202529.4229.6128.7729.0129.010.66%81,415