Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	36.00	39.50	35.84	35.91	35.91	-0.69%	673,583
Feb 11, 2025	35.50	39.72	35.25	36.16	36.16	26.79%	861,878
Feb 10, 2025	28.75	29.31	28.22	28.52	28.52	-0.11%	57,646
Feb 7, 2025	28.55	29.15	28.06	28.55	28.55	-0.17%	53,559
Feb 6, 2025	28.56	28.78	28.24	28.60	28.60	-0.07%	46,186
Feb 5, 2025	28.55	29.48	28.10	28.62	28.62	1.06%	93,816
Feb 4, 2025	29.00	29.00	28.03	28.32	28.32	-1.77%	89,545
Feb 3, 2025	28.16	29.99	27.72	28.83	28.83	0.91%	127,351
Jan 31, 2025	29.05	29.69	28.48	28.57	28.57	-1.52%	79,307
Jan 30, 2025	29.37	29.37	28.75	29.01	29.01	-0.75%	59,014
Jan 29, 2025	29.45	29.90	28.98	29.23	29.23	-0.75%	66,697
Jan 28, 2025	29.17	30.02	29.04	29.45	29.45	0.61%	112,501
Jan 27, 2025	29.76	30.43	29.02	29.27	29.27	-1.81%	83,636
Jan 24, 2025	29.55	29.83	28.90	29.81	29.81	0.98%	84,246
Jan 23, 2025	29.76	30.31	28.99	29.52	29.52	-1.07%	95,923
Jan 22, 2025	30.69	30.69	29.79	29.84	29.84	-3.21%	120,676
Jan 21, 2025	31.39	31.49	30.38	30.83	30.83	-0.52%	148,407
Jan 17, 2025	28.03	32.74	27.50	30.99	30.99	11.35%	910,858
Jan 16, 2025	28.13	28.13	27.37	27.83	27.83	0.36%	117,314
Jan 15, 2025	28.40	29.30	27.72	27.73	27.73	-0.75%	77,302
Jan 14, 2025	28.04	28.44	27.38	27.94	27.94	0.04%	106,193
Jan 13, 2025	28.60	29.43	27.82	27.93	27.93	-3.02%	163,631
Jan 10, 2025	29.45	29.45	28.38	28.80	28.80	-3.16%	117,061
Jan 8, 2025	29.25	29.79	28.80	29.74	29.74	1.40%	81,560
Jan 7, 2025	29.69	30.30	28.83	29.33	29.33	-1.11%	106,710
Jan 6, 2025	30.30	30.72	29.66	29.66	29.66	-2.02%	63,454
Jan 3, 2025	30.10	30.51	29.66	30.27	30.27	0.73%	61,762
Jan 2, 2025	31.04	31.35	29.90	30.05	30.05	-2.02%	79,476
Dec 31, 2024	29.58	31.39	29.58	30.67	30.67	0.52%	52,294
Dec 30, 2024	30.55	30.60	30.01	30.51	30.51	-0.75%	48,838
Dec 27, 2024	31.23	31.44	30.28	30.74	30.74	-1.63%	70,327
Dec 26, 2024	31.25	31.42	30.96	31.25	31.25	0.29%	56,671
Dec 24, 2024	31.84	31.84	30.78	31.16	31.16	0.10%	24,638
Dec 23, 2024	31.36	31.73	30.46	31.13	31.13	-0.77%	85,690
Dec 20, 2024	30.32	31.60	30.32	31.37	31.37	2.95%	166,095
Dec 19, 2024	30.44	30.67	29.75	30.47	30.47	1.40%	155,556
Dec 18, 2024	31.72	32.04	29.64	30.05	30.05	-5.80%	134,380
Dec 17, 2024	33.51	33.51	31.90	31.90	31.90	-4.97%	90,850
Dec 16, 2024	33.38	33.59	33.16	33.57	33.57	0.18%	125,008
Dec 13, 2024	34.00	34.34	32.95	33.51	33.51	-1.15%	60,121
Dec 12, 2024	34.28	34.49	33.72	33.90	33.90	-0.76%	53,427
Dec 11, 2024	33.96	34.36	32.84	34.16	34.16	1.18%	98,150
Dec 10, 2024	34.32	34.44	33.59	33.76	33.76	-0.85%	82,129
Dec 9, 2024	33.97	34.40	33.55	34.05	34.05	0.83%	140,409
Dec 6, 2024	34.54	34.54	32.97	33.77	33.77	-1.43%	85,028
Dec 5, 2024	34.00	34.46	33.72	34.26	34.26	0.82%	112,732
Dec 4, 2024	33.95	34.73	33.84	33.98	33.98	-	70,751
Dec 3, 2024	33.93	34.03	33.50	33.98	33.98	-	114,015
Dec 2, 2024	34.82	34.89	33.89	33.98	33.98	-2.07%	92,515
Nov 29, 2024	34.71	35.15	34.55	34.70	34.70	-0.32%	73,360
Nov 27, 2024	32.97	34.91	32.67	34.81	34.81	5.61%	140,514
Nov 26, 2024	32.61	33.23	32.26	32.96	32.96	0.49%	313,768
Nov 25, 2024	34.24	34.60	32.78	32.80	32.80	-2.73%	249,021
Nov 22, 2024	33.44	34.78	33.44	33.72	33.72	1.47%	107,877
Nov 21, 2024	33.03	33.54	32.82	33.23	33.23	0.45%	117,787
Nov 20, 2024	33.29	33.33	32.55	33.08	33.08	-0.33%	86,451
Nov 19, 2024	32.73	33.48	32.57	33.19	33.19	0.36%	139,705
Nov 18, 2024	33.59	33.82	32.85	33.07	33.07	-1.61%	141,180
Nov 15, 2024	32.27	34.51	32.16	33.61	33.61	5.26%	167,935
Nov 14, 2024	32.28	33.55	31.01	31.93	31.93	-5.03%	233,240
Nov 13, 2024	33.90	34.01	33.24	33.62	33.62	-0.47%	82,076
Nov 12, 2024	34.28	34.51	33.40	33.78	33.78	-2.29%	90,394
Nov 11, 2024	34.85	35.12	34.32	34.57	34.57	-	82,657
Nov 8, 2024	34.10	34.96	33.47	34.57	34.57	0.85%	117,190
Nov 7, 2024	34.72	35.07	34.26	34.28	34.28	-1.97%	89,543
Nov 6, 2024	35.17	35.51	34.47	34.97	34.97	2.91%	126,141
Nov 5, 2024	33.33	34.22	33.33	33.98	33.98	2.16%	105,517
Nov 4, 2024	32.73	33.94	32.69	33.26	33.26	1.03%	80,889
Nov 1, 2024	32.83	32.95	32.50	32.92	32.92	1.35%	127,464
Oct 31, 2024	32.82	33.09	32.41	32.48	32.48	-1.64%	87,886
Oct 30, 2024	32.66	33.33	32.66	33.02	33.02	0.95%	58,772
Oct 29, 2024	32.69	33.14	32.43	32.71	32.71	-0.79%	84,011
Oct 28, 2024	33.17	33.38	32.81	32.97	32.97	0.24%	75,690
Oct 25, 2024	33.15	33.19	32.60	32.89	32.89	-0.51%	68,495
Oct 24, 2024	33.88	33.88	32.91	33.06	33.06	-1.43%	95,647
Oct 23, 2024	31.12	33.69	30.95	33.54	33.54	7.40%	185,456
Oct 22, 2024	32.26	32.73	31.19	31.23	31.23	-4.08%	92,534
Oct 21, 2024	33.22	33.22	32.26	32.56	32.56	-2.49%	110,890
Oct 18, 2024	33.61	34.18	33.22	33.39	33.39	-0.03%	112,590
Oct 17, 2024	33.00	33.65	32.76	33.40	33.40	1.37%	112,787
Oct 16, 2024	33.08	33.29	32.55	32.95	32.95	0.52%	101,992
Oct 15, 2024	32.54	33.03	32.54	32.78	32.78	0.55%	109,415
Oct 14, 2024	31.54	32.81	31.15	32.60	32.60	3.49%	203,673
Oct 11, 2024	32.12	32.12	30.70	31.50	31.50	-1.62%	280,176
Oct 10, 2024	33.25	33.46	31.91	32.02	32.02	-3.79%	205,875
Oct 9, 2024	35.00	35.18	33.25	33.28	33.28	-5.94%	459,242
Oct 8, 2024	35.10	35.53	34.95	35.38	35.38	1.17%	129,116
Oct 7, 2024	35.44	35.89	34.74	34.97	34.97	-1.93%	238,882
Oct 4, 2024	36.72	36.81	35.64	35.66	35.66	-1.79%	87,321
Oct 3, 2024	36.49	36.77	36.08	36.31	36.31	-1.22%	82,314
Oct 2, 2024	37.08	37.27	36.47	36.76	36.76	-0.86%	79,717
Oct 1, 2024	37.44	37.56	36.81	37.08	37.08	-1.54%	174,955
Sep 30, 2024	38.27	38.53	37.16	37.66	37.66	-1.62%	216,775
Sep 27, 2024	38.59	38.90	38.21	38.28	38.28	0.08%	115,962