Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
33.26
+0.34 (1.03%)
Nov 4, 2024, 4:00 PM EST - Market closed
Anterix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 38.76 | 39.00 | 38.25 | 38.25 | 38.25 | -0.18% | 109,137 |
Sep 25, 2024 | 38.25 | 38.75 | 38.00 | 38.32 | 38.32 | 0.55% | 153,282 |
Sep 24, 2024 | 38.07 | 39.22 | 37.97 | 38.11 | 38.11 | 0.11% | 91,374 |
Sep 23, 2024 | 39.57 | 40.22 | 37.70 | 38.07 | 38.07 | -3.23% | 203,873 |
Sep 20, 2024 | 39.40 | 40.28 | 39.23 | 39.34 | 39.34 | -0.53% | 849,890 |
Sep 19, 2024 | 39.53 | 40.11 | 39.26 | 39.55 | 39.55 | 1.75% | 345,689 |
Sep 18, 2024 | 39.31 | 40.21 | 38.87 | 38.87 | 38.87 | -0.54% | 298,010 |
Sep 17, 2024 | 39.18 | 40.15 | 38.87 | 39.08 | 39.08 | 0.31% | 475,284 |
Sep 16, 2024 | 38.65 | 39.07 | 37.44 | 38.96 | 38.96 | 0.80% | 403,617 |
Sep 13, 2024 | 38.73 | 39.38 | 38.27 | 38.65 | 38.65 | -0.15% | 534,834 |
Sep 12, 2024 | 37.47 | 39.35 | 37.20 | 38.71 | 38.71 | 3.31% | 500,676 |
Sep 11, 2024 | 37.56 | 37.90 | 36.89 | 37.47 | 37.47 | -0.16% | 403,800 |
Sep 10, 2024 | 36.78 | 37.58 | 36.50 | 37.53 | 37.53 | 2.48% | 546,949 |
Sep 9, 2024 | 36.25 | 37.39 | 36.25 | 36.62 | 36.62 | 0.88% | 417,037 |
Sep 6, 2024 | 36.38 | 36.70 | 35.71 | 36.30 | 36.30 | -0.38% | 343,887 |
Sep 5, 2024 | 36.51 | 37.48 | 36.25 | 36.44 | 36.44 | 0.50% | 207,793 |
Sep 4, 2024 | 35.84 | 36.62 | 35.84 | 36.26 | 36.26 | 1.23% | 249,038 |
Sep 3, 2024 | 35.21 | 36.11 | 35.15 | 35.82 | 35.82 | 0.99% | 210,417 |
Aug 30, 2024 | 35.16 | 35.69 | 33.82 | 35.47 | 35.47 | 0.80% | 194,478 |
Aug 29, 2024 | 35.32 | 35.66 | 34.99 | 35.19 | 35.19 | 0.66% | 118,168 |
Aug 28, 2024 | 34.51 | 35.51 | 34.51 | 34.96 | 34.96 | -0.26% | 140,772 |
Aug 27, 2024 | 35.81 | 35.81 | 34.81 | 35.05 | 35.05 | -2.29% | 138,185 |
Aug 26, 2024 | 38.28 | 38.28 | 35.81 | 35.87 | 35.87 | -5.83% | 146,331 |
Aug 23, 2024 | 37.63 | 38.78 | 37.63 | 38.09 | 38.09 | 1.47% | 569,616 |
Aug 22, 2024 | 37.41 | 38.04 | 37.24 | 37.54 | 37.54 | 0.08% | 248,019 |
Aug 21, 2024 | 37.81 | 38.11 | 36.76 | 37.51 | 37.51 | -0.69% | 125,771 |
Aug 20, 2024 | 38.96 | 38.99 | 37.59 | 37.77 | 37.77 | -2.78% | 389,864 |
Aug 19, 2024 | 38.19 | 39.36 | 38.06 | 38.85 | 38.85 | 1.07% | 471,838 |
Aug 16, 2024 | 38.59 | 39.38 | 38.27 | 38.44 | 38.44 | -0.49% | 267,173 |
Aug 15, 2024 | 38.70 | 39.78 | 38.52 | 38.63 | 38.63 | 1.66% | 282,958 |
Aug 14, 2024 | 37.79 | 38.27 | 37.51 | 38.00 | 38.00 | 0.40% | 232,693 |
Aug 13, 2024 | 37.80 | 39.14 | 37.69 | 37.85 | 37.85 | 1.26% | 192,025 |
Aug 12, 2024 | 38.25 | 38.37 | 37.21 | 37.38 | 37.38 | -2.04% | 189,829 |
Aug 9, 2024 | 38.41 | 39.40 | 37.91 | 38.16 | 38.16 | -1.34% | 158,499 |
Aug 8, 2024 | 37.14 | 39.83 | 36.84 | 38.68 | 38.68 | 4.46% | 211,802 |
Aug 7, 2024 | 41.17 | 41.17 | 37.03 | 37.03 | 37.03 | -2.30% | 189,476 |
Aug 6, 2024 | 37.01 | 39.07 | 36.55 | 37.90 | 37.90 | 2.13% | 177,114 |
Aug 5, 2024 | 37.39 | 37.59 | 36.50 | 37.11 | 37.11 | -3.38% | 124,661 |
Aug 2, 2024 | 38.37 | 39.05 | 38.14 | 38.41 | 38.41 | -2.41% | 86,898 |
Aug 1, 2024 | 40.38 | 40.58 | 38.87 | 39.36 | 39.36 | -2.24% | 86,037 |
Jul 31, 2024 | 40.82 | 41.73 | 40.09 | 40.26 | 40.26 | -0.67% | 92,905 |
Jul 30, 2024 | 39.98 | 40.72 | 39.98 | 40.53 | 40.53 | 1.05% | 48,450 |
Jul 29, 2024 | 40.49 | 40.49 | 39.32 | 40.11 | 40.11 | -0.40% | 76,636 |
Jul 26, 2024 | 40.41 | 41.12 | 39.88 | 40.27 | 40.27 | 0.98% | 56,560 |
Jul 25, 2024 | 39.44 | 40.75 | 39.44 | 39.88 | 39.88 | 1.45% | 96,722 |
Jul 24, 2024 | 39.96 | 40.59 | 39.30 | 39.31 | 39.31 | -1.80% | 71,024 |
Jul 23, 2024 | 39.42 | 40.36 | 39.42 | 40.03 | 40.03 | 0.93% | 69,326 |
Jul 22, 2024 | 39.70 | 39.98 | 39.21 | 39.66 | 39.66 | -0.35% | 67,363 |
Jul 19, 2024 | 40.90 | 40.90 | 39.74 | 39.80 | 39.80 | -2.19% | 56,954 |
Jul 18, 2024 | 41.32 | 42.18 | 40.69 | 40.69 | 40.69 | -2.21% | 103,317 |
Jul 17, 2024 | 42.01 | 42.36 | 41.32 | 41.61 | 41.61 | -1.35% | 130,565 |
Jul 16, 2024 | 42.06 | 42.41 | 41.15 | 42.18 | 42.18 | 1.27% | 192,820 |
Jul 15, 2024 | 41.02 | 42.02 | 40.72 | 41.65 | 41.65 | 1.91% | 141,516 |
Jul 12, 2024 | 41.96 | 41.96 | 40.81 | 40.87 | 40.87 | -1.54% | 187,706 |
Jul 11, 2024 | 41.11 | 42.41 | 41.11 | 41.51 | 41.51 | 2.02% | 134,542 |
Jul 10, 2024 | 40.74 | 40.79 | 39.94 | 40.69 | 40.69 | 0.67% | 282,554 |
Jul 9, 2024 | 40.12 | 41.17 | 39.84 | 40.42 | 40.42 | 1.10% | 208,009 |
Jul 8, 2024 | 38.91 | 39.98 | 38.91 | 39.98 | 39.98 | 3.71% | 207,735 |
Jul 5, 2024 | 38.61 | 39.18 | 37.89 | 38.55 | 38.55 | -0.80% | 97,957 |
Jul 3, 2024 | 38.98 | 39.61 | 38.76 | 38.86 | 38.86 | -0.82% | 59,709 |
Jul 2, 2024 | 39.50 | 39.57 | 38.67 | 39.18 | 39.18 | -0.27% | 122,629 |
Jul 1, 2024 | 39.69 | 40.20 | 38.94 | 39.29 | 39.29 | -0.77% | 326,241 |
Jun 28, 2024 | 36.62 | 40.30 | 36.35 | 39.59 | 39.59 | 9.09% | 779,569 |
Jun 27, 2024 | 34.00 | 37.60 | 33.61 | 36.29 | 36.29 | 16.99% | 638,382 |
Jun 26, 2024 | 31.11 | 31.75 | 30.70 | 31.02 | 31.02 | -0.74% | 179,712 |
Jun 25, 2024 | 30.10 | 31.42 | 30.05 | 31.25 | 31.25 | 4.17% | 216,566 |
Jun 24, 2024 | 29.56 | 30.21 | 29.30 | 30.00 | 30.00 | 1.69% | 192,589 |
Jun 21, 2024 | 30.02 | 30.60 | 29.32 | 29.50 | 29.50 | -2.64% | 221,157 |
Jun 20, 2024 | 30.00 | 30.72 | 29.82 | 30.30 | 30.30 | 0.80% | 156,697 |
Jun 18, 2024 | 30.65 | 31.16 | 30.02 | 30.06 | 30.06 | -2.31% | 212,562 |
Jun 17, 2024 | 31.01 | 31.65 | 30.75 | 30.77 | 30.77 | -1.28% | 212,502 |
Jun 14, 2024 | 31.18 | 31.52 | 30.56 | 31.17 | 31.17 | -1.05% | 170,525 |
Jun 13, 2024 | 31.94 | 32.02 | 31.13 | 31.50 | 31.50 | -0.47% | 110,579 |