Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.40	39.60	38.10	38.62	38.62	-2.47%	268,194
Mar 6, 2026	38.23	40.34	38.09	39.60	39.60	1.54%	455,099
Mar 5, 2026	36.93	39.15	36.91	39.00	39.00	3.09%	296,808
Mar 4, 2026	36.94	38.73	36.94	37.83	37.83	3.50%	334,786
Mar 3, 2026	36.25	38.32	35.30	36.55	36.55	-1.75%	315,743
Mar 2, 2026	36.54	37.50	36.32	37.20	37.20	0.79%	302,918
Feb 27, 2026	35.61	36.93	35.11	36.91	36.91	1.93%	313,103
Feb 26, 2026	36.19	36.74	35.83	36.21	36.21	-0.66%	295,455
Feb 25, 2026	38.07	38.08	36.31	36.45	36.45	-4.13%	396,155
Feb 24, 2026	36.38	38.29	35.96	38.02	38.02	4.71%	603,339
Feb 23, 2026	35.38	37.10	35.14	36.31	36.31	1.09%	330,921
Feb 20, 2026	34.76	37.41	34.36	35.92	35.92	4.30%	703,841
Feb 19, 2026	33.73	36.74	33.44	34.44	34.44	4.74%	1,458,056
Feb 18, 2026	33.38	34.82	31.51	32.88	32.88	-2.78%	775,604
Feb 17, 2026	31.68	34.87	31.57	33.82	33.82	6.05%	672,292
Feb 13, 2026	29.68	32.06	29.55	31.89	31.89	8.95%	690,752
Feb 12, 2026	27.35	30.95	27.00	29.27	29.27	-1.45%	538,472
Feb 11, 2026	28.95	29.73	28.01	29.70	29.70	3.05%	457,642
Feb 10, 2026	28.60	29.92	27.56	28.82	28.82	0.42%	362,289
Feb 9, 2026	28.36	28.96	27.52	28.70	28.70	1.09%	294,435
Feb 6, 2026	26.48	29.16	26.36	28.39	28.39	9.28%	580,889
Feb 5, 2026	26.82	26.94	25.49	25.98	25.98	-4.34%	373,036
Feb 4, 2026	26.67	27.56	26.08	27.16	27.16	2.30%	521,751
Feb 3, 2026	27.50	27.97	25.83	26.55	26.55	-3.28%	379,564
Feb 2, 2026	26.28	28.03	26.00	27.45	27.45	4.51%	705,494
Jan 30, 2026	26.34	26.98	26.01	26.27	26.27	-1.26%	328,030
Jan 29, 2026	27.94	27.94	26.40	26.60	26.60	-4.69%	334,787
Jan 28, 2026	27.20	30.27	26.96	27.91	27.91	7.64%	955,261
Jan 27, 2026	23.50	27.78	23.03	25.93	25.93	10.34%	1,105,133
Jan 26, 2026	23.67	24.35	23.20	23.50	23.50	-1.30%	181,841
Jan 23, 2026	24.19	24.19	23.46	23.81	23.81	-1.85%	102,768
Jan 22, 2026	24.23	24.56	23.88	24.26	24.26	1.29%	172,824
Jan 21, 2026	25.15	25.25	22.80	23.95	23.95	-4.77%	256,875
Jan 20, 2026	25.02	25.93	25.00	25.15	25.15	-0.55%	343,164
Jan 16, 2026	24.58	25.52	24.36	25.29	25.29	3.14%	300,989
Jan 15, 2026	24.05	24.61	23.61	24.52	24.52	1.95%	221,953
Jan 14, 2026	23.20	24.30	23.15	24.05	24.05	3.04%	171,010
Jan 13, 2026	23.25	23.39	22.96	23.34	23.34	0.30%	115,071
Jan 12, 2026	22.41	23.38	22.00	23.27	23.27	3.98%	173,853
Jan 9, 2026	22.34	22.50	22.16	22.38	22.38	-0.18%	91,668
Jan 8, 2026	22.09	22.83	21.91	22.42	22.42	1.96%	135,243
Jan 7, 2026	22.62	22.85	21.99	21.99	21.99	-3.64%	157,621
Jan 6, 2026	22.70	23.00	22.23	22.82	22.82	0.84%	217,422
Jan 5, 2026	22.22	23.03	21.93	22.63	22.63	1.80%	265,733
Jan 2, 2026	21.79	23.10	21.47	22.23	22.23	1.83%	515,342
Dec 31, 2025	21.20	22.11	21.08	21.83	21.83	2.10%	214,443
Dec 30, 2025	21.72	21.92	21.25	21.38	21.38	-1.57%	155,328
Dec 29, 2025	21.78	22.19	21.59	21.72	21.72	-1.18%	151,910
Dec 26, 2025	22.41	22.53	21.64	21.98	21.98	-1.57%	207,872
Dec 24, 2025	22.48	22.48	22.12	22.33	22.33	-0.71%	63,357