Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	80.23	80.42	77.69	78.53	78.53	-0.65%	423,814
Sep 29, 2026	82.81	82.81	77.76	79.04	79.04	-3.31%	174,218
Sep 28, 2026	80.00	83.47	79.07	81.75	81.75	0.41%	188,791
Sep 25, 2026	81.78	82.35	80.25	81.42	81.42	0.11%	168,885
Sep 24, 2026	82.97	84.69	81.13	81.33	81.33	-3.16%	195,769
Sep 23, 2026	84.89	85.00	82.29	83.98	83.98	-1.48%	152,975
Sep 22, 2026	82.88	85.65	80.80	85.24	85.24	1.94%	244,460
Sep 21, 2026	80.00	86.43	79.95	83.62	83.62	8.61%	419,107
Sep 18, 2026	77.96	78.25	75.50	76.99	76.99	-0.56%	741,668
Sep 17, 2026	77.81	79.45	76.24	77.42	77.42	1.57%	245,398
Sep 16, 2026	76.68	77.50	74.15	76.22	76.22	0.34%	240,000
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
Aug 10, 2026	98.51	98.99	91.53	92.79	92.79	-6.52%	372,366
Aug 7, 2026	99.26	101.69	96.98	99.26	99.26	-1.06%	198,107
Aug 6, 2026	100.67	105.77	99.00	100.32	100.32	0.92%	255,124
Aug 5, 2026	104.76	105.00	95.74	99.41	99.41	-6.53%	374,692
Aug 4, 2026	98.00	107.31	98.00	106.35	106.35	11.19%	258,163
Aug 3, 2026	92.80	97.53	92.00	95.65	95.65	2.83%	281,599
Jul 31, 2026	95.90	95.94	90.00	93.02	93.02	-0.60%	252,238
Jul 30, 2026	89.54	93.98	89.44	93.58	93.58	6.10%	257,924
Jul 29, 2026	91.07	92.59	85.88	88.20	88.20	-3.47%	322,572
Jul 28, 2026	94.36	94.95	86.02	91.37	91.37	-2.55%	347,098
Jul 27, 2026	95.56	95.88	89.17	93.76	93.76	-0.26%	378,197
Jul 24, 2026	101.77	102.00	93.46	94.00	94.00	-6.39%	315,746
Jul 23, 2026	103.00	104.60	100.08	100.42	100.42	-3.43%	288,982
Jul 22, 2026	105.66	106.50	103.32	103.99	103.99	-1.73%	359,013