Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
20.25
-0.25 (-1.22%)
Nov 26, 2025, 4:00 PM EST - Market closed
Anterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 20.71 | 20.71 | 20.18 | 20.25 | - | -1.22% | 174,748 |
| Nov 25, 2025 | 20.01 | 21.01 | 20.01 | 20.50 | 20.50 | 1.79% | 392,705 |
| Nov 24, 2025 | 20.51 | 20.69 | 19.98 | 20.14 | 20.14 | -1.03% | 198,164 |
| Nov 21, 2025 | 20.06 | 20.36 | 19.47 | 20.35 | 20.35 | 1.45% | 229,830 |
| Nov 20, 2025 | 20.95 | 21.42 | 20.04 | 20.06 | 20.06 | -3.97% | 212,166 |
| Nov 19, 2025 | 21.58 | 21.94 | 20.75 | 20.89 | 20.89 | -3.69% | 201,415 |
| Nov 18, 2025 | 21.16 | 21.79 | 20.80 | 21.69 | 21.69 | 2.36% | 285,579 |
| Nov 17, 2025 | 22.67 | 22.67 | 21.11 | 21.19 | 21.19 | -6.53% | 280,596 |
| Nov 14, 2025 | 20.60 | 22.85 | 20.60 | 22.67 | 22.67 | 8.68% | 502,191 |
| Nov 13, 2025 | 19.94 | 21.38 | 18.93 | 20.86 | 20.86 | 13.68% | 599,388 |
| Nov 12, 2025 | 18.10 | 18.50 | 17.90 | 18.35 | 18.35 | 1.94% | 242,759 |
| Nov 11, 2025 | 18.18 | 18.22 | 17.82 | 18.00 | 18.00 | -0.77% | 112,579 |
| Nov 10, 2025 | 18.26 | 18.55 | 18.11 | 18.14 | 18.14 | 0.61% | 136,485 |
| Nov 7, 2025 | 17.93 | 18.40 | 17.58 | 18.03 | 18.03 | 0.22% | 252,595 |
| Nov 6, 2025 | 18.73 | 18.73 | 17.81 | 17.99 | 17.99 | -4.36% | 353,674 |
| Nov 5, 2025 | 19.21 | 19.45 | 18.57 | 18.81 | 18.81 | -1.98% | 184,545 |
| Nov 4, 2025 | 19.37 | 19.67 | 18.82 | 19.19 | 19.19 | -2.44% | 169,478 |
| Nov 3, 2025 | 20.16 | 20.17 | 19.44 | 19.67 | 19.67 | -2.72% | 132,272 |
| Oct 31, 2025 | 19.56 | 20.31 | 19.34 | 20.22 | 20.22 | 3.27% | 147,869 |
| Oct 30, 2025 | 19.25 | 19.80 | 19.09 | 19.58 | 19.58 | 0.93% | 142,360 |
| Oct 29, 2025 | 19.70 | 19.74 | 19.10 | 19.40 | 19.40 | -1.47% | 160,518 |
| Oct 28, 2025 | 20.36 | 20.43 | 19.28 | 19.69 | 19.69 | -3.39% | 161,693 |
| Oct 27, 2025 | 19.75 | 20.39 | 19.60 | 20.38 | 20.38 | 3.72% | 194,271 |
| Oct 24, 2025 | 19.52 | 19.92 | 19.40 | 19.65 | 19.65 | 1.34% | 150,142 |
| Oct 23, 2025 | 19.50 | 19.73 | 19.26 | 19.39 | 19.39 | -0.46% | 247,533 |
| Oct 22, 2025 | 20.40 | 20.40 | 19.38 | 19.48 | 19.48 | -4.28% | 172,262 |
| Oct 21, 2025 | 20.75 | 20.92 | 20.15 | 20.35 | 20.35 | -1.93% | 196,785 |
| Oct 20, 2025 | 20.50 | 20.98 | 20.48 | 20.75 | 20.75 | 1.82% | 139,773 |
| Oct 17, 2025 | 20.52 | 20.60 | 20.19 | 20.38 | 20.38 | -1.92% | 156,257 |
| Oct 16, 2025 | 21.31 | 21.31 | 20.71 | 20.78 | 20.78 | -2.42% | 107,921 |
| Oct 15, 2025 | 21.54 | 21.82 | 21.09 | 21.30 | 21.30 | -0.16% | 151,012 |
| Oct 14, 2025 | 20.64 | 21.66 | 20.57 | 21.33 | 21.33 | 2.06% | 167,740 |
| Oct 13, 2025 | 21.16 | 21.43 | 20.33 | 20.90 | 20.90 | -0.38% | 240,382 |
| Oct 10, 2025 | 22.28 | 22.44 | 20.98 | 20.98 | 20.98 | -6.21% | 210,507 |
| Oct 9, 2025 | 21.98 | 22.49 | 21.75 | 22.37 | 22.37 | 1.54% | 137,114 |
| Oct 8, 2025 | 21.66 | 22.09 | 21.66 | 22.03 | 22.03 | 2.32% | 117,531 |
| Oct 7, 2025 | 22.21 | 22.51 | 21.50 | 21.53 | 21.53 | -3.41% | 195,594 |
| Oct 6, 2025 | 22.55 | 23.05 | 22.24 | 22.29 | 22.29 | -1.15% | 234,881 |
| Oct 3, 2025 | 22.45 | 23.37 | 22.45 | 22.55 | 22.55 | 0.31% | 284,204 |
| Oct 2, 2025 | 21.75 | 22.50 | 21.65 | 22.48 | 22.48 | 3.83% | 293,071 |
| Oct 1, 2025 | 21.34 | 21.70 | 21.30 | 21.65 | 21.65 | 0.84% | 195,483 |
| Sep 30, 2025 | 21.92 | 21.96 | 21.10 | 21.47 | 21.47 | -2.05% | 302,791 |
| Sep 29, 2025 | 21.80 | 22.29 | 21.61 | 21.92 | 21.92 | 1.34% | 347,736 |
| Sep 26, 2025 | 22.15 | 22.37 | 21.55 | 21.63 | 21.63 | -2.30% | 172,318 |
| Sep 25, 2025 | 22.55 | 22.55 | 22.03 | 22.14 | 22.14 | -2.55% | 125,935 |
| Sep 24, 2025 | 22.80 | 23.04 | 22.49 | 22.72 | 22.72 | -0.09% | 201,718 |
| Sep 23, 2025 | 23.14 | 23.94 | 22.66 | 22.74 | 22.74 | -1.86% | 256,496 |
| Sep 22, 2025 | 22.14 | 23.35 | 21.79 | 23.17 | 23.17 | 4.13% | 370,736 |
| Sep 19, 2025 | 22.42 | 23.27 | 21.83 | 22.25 | 22.25 | 3.73% | 620,345 |
| Sep 18, 2025 | 21.10 | 21.62 | 21.10 | 21.45 | 21.45 | 0.56% | 233,471 |