Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	77.11	80.86	76.98	79.44	79.44	2.02%	229,916
Oct 19, 2026	81.11	82.50	77.43	77.87	77.87	-3.24%	241,008
Oct 16, 2026	84.48	87.14	79.25	80.48	80.48	-4.73%	307,550
Oct 15, 2026	81.77	85.09	79.71	84.48	84.48	1.47%	274,367
Oct 14, 2026	82.30	84.88	80.75	83.26	83.26	-1.90%	264,145
Oct 13, 2026	81.86	85.47	81.86	84.87	84.87	-0.11%	276,845
Oct 12, 2026	84.12	86.28	81.52	84.96	84.96	0.51%	332,249
Oct 9, 2026	80.66	84.92	77.82	84.53	84.53	10.58%	497,782
Oct 8, 2026	80.25	80.77	75.96	76.44	76.44	-5.84%	215,172
Oct 7, 2026	81.69	84.43	80.67	81.18	81.18	-2.67%	275,239
Oct 6, 2026	86.11	86.50	82.60	83.41	83.41	-2.57%	219,111
Oct 5, 2026	84.89	85.89	83.19	85.61	85.61	1.52%	189,718
Oct 2, 2026	84.41	85.76	82.32	84.33	84.33	2.24%	241,804
Oct 1, 2026	78.71	84.86	77.56	82.48	82.48	5.07%	267,718
Sep 30, 2026	80.23	80.42	77.69	78.50	78.50	-0.68%	424,307
Sep 29, 2026	82.81	82.81	77.76	79.04	79.04	-3.31%	174,465
Sep 28, 2026	80.00	83.47	79.07	81.75	81.75	0.41%	188,794
Sep 25, 2026	81.78	82.35	80.25	81.42	81.42	0.11%	168,912
Sep 24, 2026	82.97	84.69	81.13	81.33	81.33	-3.16%	226,098
Sep 23, 2026	84.89	85.00	82.29	83.98	83.98	-1.48%	152,980
Sep 22, 2026	82.88	85.65	80.80	85.24	85.24	1.94%	266,452
Sep 21, 2026	80.00	86.43	79.95	83.62	83.62	8.61%	439,305
Sep 18, 2026	77.96	78.25	75.50	76.99	76.99	-0.56%	757,073
Sep 17, 2026	77.81	79.45	76.24	77.42	77.42	1.57%	252,938
Sep 16, 2026	76.68	77.50	74.15	76.22	76.22	0.34%	240,081
Sep 15, 2026	77.71	79.42	75.78	75.96	75.96	-2.10%	346,476
Sep 14, 2026	81.04	83.04	76.22	77.59	77.59	-5.59%	360,800
Sep 11, 2026	83.85	85.40	80.31	82.18	82.18	-0.74%	431,286
Sep 10, 2026	82.80	85.22	81.45	82.79	82.79	-1.36%	372,606
Sep 9, 2026	85.44	86.64	83.36	83.93	83.93	-1.77%	358,099
Sep 8, 2026	85.44	86.24	83.87	85.44	85.44	-0.96%	230,585
Sep 4, 2026	87.67	88.30	85.66	86.27	86.27	-0.95%	162,873
Sep 3, 2026	87.08	88.80	85.11	87.10	87.10	0.57%	260,758
Sep 2, 2026	90.89	92.96	86.25	86.61	86.61	-3.28%	287,097
Sep 1, 2026	89.49	91.72	85.58	89.55	89.55	-1.47%	266,865
Aug 31, 2026	92.33	93.75	88.80	90.89	90.89	-1.56%	390,610
Aug 28, 2026	93.70	95.26	91.70	92.33	92.33	-2.47%	200,798
Aug 27, 2026	94.16	95.95	92.54	94.67	94.67	0.54%	229,890
Aug 26, 2026	91.19	95.43	90.90	94.16	94.16	1.94%	241,199
Aug 25, 2026	92.41	94.63	90.06	92.37	92.37	2.20%	343,555
Aug 24, 2026	92.00	92.65	87.64	90.38	90.38	-3.08%	376,898
Aug 21, 2026	86.13	93.89	86.02	93.25	93.25	9.31%	330,496
Aug 20, 2026	87.07	89.53	83.32	85.31	85.31	-3.80%	266,465
Aug 19, 2026	91.36	92.38	86.67	88.68	88.68	-2.28%	278,144
Aug 18, 2026	89.01	90.91	86.10	90.75	90.75	-0.90%	355,979
Aug 17, 2026	91.60	92.25	89.23	91.57	91.57	0.04%	304,855
Aug 14, 2026	91.36	92.27	87.52	91.53	91.53	0.04%	434,366
Aug 13, 2026	85.50	93.89	85.50	91.49	91.49	3.03%	306,325
Aug 12, 2026	94.79	94.79	79.91	88.80	88.80	-4.45%	881,387
Aug 11, 2026	93.55	96.68	89.21	92.94	92.94	0.16%	546,342