Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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