Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	95.90	95.94	90.00	93.02	93.02	-0.60%	252,189
Jul 30, 2026	89.54	93.98	89.44	93.58	93.58	6.10%	257,700
Jul 29, 2026	91.07	92.59	85.88	88.20	88.20	-3.47%	322,406
Jul 28, 2026	94.36	94.95	86.02	91.37	91.37	-2.55%	346,470
Jul 27, 2026	95.56	95.88	89.17	93.76	93.76	-0.26%	377,109
Jul 24, 2026	101.77	102.00	93.46	94.00	94.00	-6.39%	315,545
Jul 23, 2026	103.00	104.60	100.08	100.42	100.42	-3.43%	288,817
Jul 22, 2026	105.66	106.50	103.32	103.99	103.99	-1.73%	359,013
Jul 21, 2026	102.90	108.00	102.56	105.82	105.82	3.85%	288,309
Jul 20, 2026	104.00	113.00	100.74	101.90	101.90	1.54%	480,387
Jul 17, 2026	91.60	101.28	91.00	100.35	100.35	6.79%	368,808
Jul 16, 2026	103.76	103.99	92.66	93.97	93.97	-10.79%	400,374
Jul 15, 2026	106.00	108.07	102.07	105.34	105.34	-0.41%	287,160
Jul 14, 2026	104.18	107.96	103.00	105.77	105.77	2.34%	342,492
Jul 13, 2026	99.71	107.11	98.00	103.35	103.35	2.37%	412,769
Jul 10, 2026	106.85	107.00	99.94	100.96	100.96	-5.52%	351,311
Jul 9, 2026	106.10	109.00	104.08	106.86	106.86	1.85%	435,989
Jul 8, 2026	99.99	105.16	99.13	104.92	104.92	3.98%	363,058
Jul 7, 2026	108.90	108.92	98.62	100.90	100.90	-4.85%	533,148
Jul 6, 2026	107.13	109.85	103.96	106.04	106.04	0.86%	517,615
Jul 2, 2026	108.18	111.90	101.43	105.14	105.14	-2.83%	612,157
Jul 1, 2026	102.21	108.61	99.21	108.21	108.21	5.11%	530,847
Jun 30, 2026	96.61	103.91	96.10	102.94	102.94	4.78%	1,001,863
Jun 29, 2026	89.77	99.20	88.00	98.24	98.24	9.56%	815,902
Jun 26, 2026	80.99	90.00	80.94	89.67	89.67	10.70%	955,548
Jun 25, 2026	80.20	81.23	78.25	81.00	81.00	2.41%	334,595
Jun 24, 2026	82.91	82.91	76.85	79.09	79.09	-1.11%	487,037
Jun 23, 2026	74.95	80.57	74.95	79.98	79.98	3.84%	372,145
Jun 22, 2026	73.29	77.50	71.68	77.02	77.02	3.34%	454,401
Jun 18, 2026	79.20	80.64	70.78	74.53	74.53	-5.85%	801,820
Jun 17, 2026	77.65	80.63	76.87	79.16	79.16	1.97%	469,878
Jun 16, 2026	82.84	83.00	77.50	77.63	77.63	-6.48%	523,925
Jun 15, 2026	82.14	84.96	77.64	83.01	83.01	0.62%	845,826
Jun 12, 2026	83.06	88.12	80.56	82.50	82.50	1.30%	979,254
Jun 11, 2026	68.50	82.41	66.65	81.44	81.44	25.72%	1,317,198
Jun 10, 2026	63.93	67.38	61.72	64.78	64.78	0.36%	732,445
Jun 9, 2026	67.19	68.52	61.51	64.55	64.55	-2.55%	393,660
Jun 8, 2026	68.37	71.79	65.50	66.24	66.24	-0.60%	360,143
Jun 5, 2026	67.67	68.21	65.22	66.64	66.64	-1.93%	500,795
Jun 4, 2026	64.53	68.00	63.00	67.95	67.95	1.54%	293,855
Jun 3, 2026	66.76	68.31	65.43	66.92	66.92	0.03%	297,048
Jun 2, 2026	64.79	67.33	64.24	66.90	66.90	2.36%	256,167
Jun 1, 2026	63.83	67.19	63.77	65.36	65.36	2.09%	320,559
May 29, 2026	64.96	64.96	61.00	64.02	64.02	-1.57%	447,051
May 28, 2026	63.71	65.82	61.74	65.04	65.04	2.09%	245,568
May 27, 2026	63.70	66.29	62.13	63.71	63.71	-0.03%	530,493
May 26, 2026	64.61	64.82	61.01	63.73	63.73	0.25%	440,010
May 22, 2026	60.18	64.00	60.00	63.57	63.57	5.95%	514,663
May 21, 2026	60.58	63.41	59.90	60.00	60.00	-1.48%	388,411
May 20, 2026	59.40	61.42	57.37	60.90	60.90	3.61%	376,431