Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	63.83	67.19	63.77	65.36	65.36	2.09%	320,346
May 29, 2026	64.96	64.96	61.00	64.02	64.02	-1.57%	444,006
May 28, 2026	63.71	65.82	61.74	65.04	65.04	2.09%	244,821
May 27, 2026	63.70	66.29	62.13	63.71	63.71	-0.03%	530,392
May 26, 2026	64.61	64.82	61.01	63.73	63.73	0.25%	439,942
May 22, 2026	60.18	64.00	60.00	63.57	63.57	5.95%	514,355
May 21, 2026	60.58	63.41	59.90	60.00	60.00	-1.48%	388,307
May 20, 2026	59.40	61.42	57.37	60.90	60.90	3.61%	375,840
May 19, 2026	54.28	59.00	53.84	58.78	58.78	6.91%	279,067
May 18, 2026	57.06	59.80	53.64	54.98	54.98	-3.65%	365,833
May 15, 2026	55.54	59.19	55.22	57.06	57.06	0.78%	402,604
May 14, 2026	56.00	56.78	54.99	56.62	56.62	2.41%	252,673
May 13, 2026	54.25	55.51	53.16	55.29	55.29	1.92%	331,241
May 12, 2026	54.92	55.50	51.76	54.25	54.25	-2.64%	348,801
May 11, 2026	56.28	56.50	54.81	55.72	55.72	-0.36%	479,359
May 8, 2026	53.56	56.10	53.33	55.92	55.92	5.09%	375,570
May 7, 2026	51.62	53.75	50.76	53.21	53.21	2.48%	351,721
May 6, 2026	50.11	53.20	49.87	51.92	51.92	2.71%	264,544
May 5, 2026	48.87	50.62	48.39	50.55	50.55	4.49%	218,493
May 4, 2026	49.51	50.40	48.13	48.38	48.38	-2.44%	239,844
May 1, 2026	48.22	50.45	47.85	49.59	49.59	2.63%	318,244
Apr 30, 2026	46.00	48.51	46.00	48.32	48.32	6.34%	333,760
Apr 29, 2026	47.64	47.99	45.34	45.44	45.44	-4.76%	284,942
Apr 28, 2026	47.21	48.37	46.66	47.71	47.71	1.06%	378,117
Apr 27, 2026	45.14	47.63	44.90	47.21	47.21	4.52%	295,774
Apr 24, 2026	43.81	45.35	42.49	45.17	45.17	2.19%	272,905
Apr 23, 2026	45.09	45.75	43.55	44.20	44.20	-1.23%	340,031
Apr 22, 2026	44.79	46.40	44.30	44.75	44.75	1.38%	441,632
Apr 21, 2026	44.05	44.82	43.09	44.14	44.14	3.62%	345,457
Apr 20, 2026	41.91	43.18	41.50	42.60	42.60	0.97%	351,858
Apr 17, 2026	40.66	43.17	40.66	42.19	42.19	4.53%	508,822
Apr 16, 2026	37.72	40.56	37.58	40.36	40.36	7.14%	344,279
Apr 15, 2026	38.24	39.05	37.67	37.67	37.67	-0.69%	247,578
Apr 14, 2026	36.45	38.10	36.10	37.93	37.93	5.51%	353,675
Apr 13, 2026	35.47	37.43	35.07	35.95	35.95	0.17%	307,409
Apr 10, 2026	37.69	37.70	34.76	35.89	35.89	-4.45%	407,371
Apr 9, 2026	41.72	43.45	37.43	37.56	37.56	-9.47%	548,339
Apr 8, 2026	42.19	42.93	41.29	41.49	41.49	0.83%	381,786
Apr 7, 2026	40.00	41.23	39.40	41.15	41.15	1.93%	180,860
Apr 6, 2026	39.95	41.40	39.75	40.37	40.37	-0.05%	237,481
Apr 2, 2026	38.57	40.50	38.46	40.39	40.39	3.27%	227,251
Apr 1, 2026	39.49	40.00	38.84	39.11	39.11	2.41%	253,640
Mar 31, 2026	37.28	38.83	37.13	38.19	38.19	4.66%	176,702
Mar 30, 2026	38.50	38.92	36.05	36.49	36.49	-4.58%	374,692
Mar 27, 2026	38.78	39.13	37.49	38.24	38.24	-1.39%	184,029
Mar 26, 2026	39.98	41.00	38.70	38.78	38.78	-4.41%	235,875
Mar 25, 2026	39.04	40.94	39.04	40.57	40.57	5.32%	263,940
Mar 24, 2026	38.52	40.15	37.11	38.52	38.52	-0.26%	282,173
Mar 23, 2026	39.56	40.75	37.68	38.62	38.62	-1.83%	433,984
Mar 20, 2026	39.83	40.86	38.75	39.34	39.34	-1.58%	313,251