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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.8329.8328.8629.1529.15-3.22%98,667
Apr 24, 202530.0030.4529.8830.1230.121.07%150,061
Apr 23, 202530.3431.2429.7429.8029.800.30%86,802
Apr 22, 202530.3930.6529.5429.7129.71-1.25%172,005
Apr 21, 202532.1432.4630.0230.0930.09-7.66%114,157
Apr 17, 202532.3532.9132.2832.5832.580.84%85,978
Apr 16, 202532.4232.9532.1232.3132.31-0.74%67,669
Apr 15, 202532.5433.9532.4132.5532.55-0.49%124,085
Apr 14, 202533.0135.4632.3132.7132.710.25%81,701
Apr 11, 202532.8033.2332.1132.6332.63-0.40%114,376
Apr 10, 202532.6933.4031.9532.7632.76-0.70%136,025
Apr 9, 202531.4533.7030.5532.9932.993.19%181,132
Apr 8, 202533.4933.8831.4431.9731.97-2.41%173,925
Apr 7, 202532.2234.2030.0232.7632.76-2.96%183,107
Apr 4, 202534.5836.2033.0133.7633.76-5.17%213,122
Apr 3, 202535.3535.9934.7535.6035.60-2.79%170,471
Apr 2, 202536.1436.8836.1436.6236.62-0.08%174,397
Apr 1, 202536.7137.2536.1236.6536.650.14%151,222
Mar 31, 202535.8637.9435.7636.6036.602.35%304,115
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