Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	22.62	22.85	22.06	22.30	-	-2.28%	83,896
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%	515,232
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%	151,900
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
Dec 23, 2025	22.30	22.55	21.64	22.49	22.49	-0.18%	322,190
Dec 22, 2025	22.13	22.69	22.06	22.53	22.53	1.95%	261,261
Dec 19, 2025	21.85	22.49	21.85	22.10	22.10	2.17%	248,723
Dec 18, 2025	21.47	22.08	21.28	21.63	21.63	1.36%	180,186
Dec 17, 2025	21.30	21.96	21.20	21.34	21.34	0.23%	184,454
Dec 16, 2025	21.45	21.59	21.09	21.29	21.29	-1.39%	277,714
Dec 15, 2025	23.00	23.18	21.57	21.59	21.59	-6.13%	291,387
Dec 12, 2025	22.32	23.29	22.31	23.00	23.00	2.72%	317,978
Dec 11, 2025	21.81	22.94	21.52	22.39	22.39	3.61%	427,146
Dec 10, 2025	21.47	21.89	21.26	21.61	21.61	0.14%	274,451
Dec 9, 2025	20.41	21.71	20.24	21.58	21.58	5.47%	228,109
Dec 8, 2025	20.50	20.51	20.17	20.46	20.46	0.10%	74,214
Dec 5, 2025	20.25	20.66	20.12	20.44	20.44	0.69%	107,832
Dec 4, 2025	20.18	20.41	19.88	20.30	20.30	1.00%	99,027
Dec 3, 2025	19.98	20.77	19.68	20.10	20.10	0.15%	213,249
Dec 2, 2025	19.97	20.29	19.55	20.07	20.07	1.01%	207,436
Dec 1, 2025	20.49	20.49	19.82	19.87	19.87	-3.36%	204,902
Nov 28, 2025	20.50	20.75	20.28	20.56	20.56	0.34%	79,944
Nov 26, 2025	20.55	21.00	20.15	20.49	20.49	-0.05%	175,279
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