Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	44.05	44.82	43.09	44.51	-	4.48%	223,910
Apr 20, 2026	41.91	43.18	41.50	42.60	42.60	0.97%	351,791
Apr 17, 2026	40.66	43.17	40.66	42.19	42.19	4.53%	508,152
Apr 16, 2026	37.72	40.56	37.58	40.36	40.36	7.14%	343,516
Apr 15, 2026	38.24	39.05	37.67	37.67	37.67	-0.69%	247,342
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
Mar 19, 2026	37.54	40.40	37.36	39.97	39.97	4.88%	334,178
Mar 18, 2026	38.37	40.67	37.25	38.11	38.11	0.91%	361,535
Mar 17, 2026	36.42	37.98	36.42	37.77	37.77	3.75%	174,437
Mar 16, 2026	37.07	37.37	36.37	36.40	36.40	-1.67%	215,711
Mar 13, 2026	38.21	39.04	36.66	37.02	37.02	-2.86%	333,727
Mar 12, 2026	38.28	39.13	37.61	38.11	38.11	-1.70%	267,227
Mar 11, 2026	39.32	39.80	38.17	38.77	38.77	-1.62%	191,979
Mar 10, 2026	38.43	39.83	38.04	39.41	39.41	2.05%	264,083
Mar 9, 2026	39.40	39.60	38.10	38.62	38.62	-2.47%	268,211
Mar 6, 2026	38.23	40.34	38.09	39.60	39.60	1.54%	455,475
Mar 5, 2026	36.93	39.15	36.91	39.00	39.00	3.09%	296,872
Mar 4, 2026	36.94	38.73	36.94	37.83	37.83	3.50%	335,129
Mar 3, 2026	36.25	38.32	35.30	36.55	36.55	-1.75%	316,095
Mar 2, 2026	36.54	37.50	36.32	37.20	37.20	0.79%	303,318
Feb 27, 2026	35.61	36.93	35.11	36.91	36.91	1.93%	313,103
Feb 26, 2026	36.19	36.74	35.83	36.21	36.21	-0.66%	295,455
Feb 25, 2026	38.07	38.08	36.31	36.45	36.45	-4.13%	396,155
Feb 24, 2026	36.38	38.29	35.96	38.02	38.02	4.71%	603,339
Feb 23, 2026	35.38	37.10	35.14	36.31	36.31	1.09%	330,921
Feb 20, 2026	34.76	37.41	34.36	35.92	35.92	4.30%	703,841
Feb 19, 2026	33.73	36.74	33.44	34.44	34.44	4.74%	1,458,056
Feb 18, 2026	33.38	34.82	31.51	32.88	32.88	-2.78%	775,604
Feb 17, 2026	31.68	34.87	31.57	33.82	33.82	6.05%	672,292
Feb 13, 2026	29.68	32.06	29.55	31.89	31.89	8.95%	690,752
Feb 12, 2026	27.35	30.95	27.00	29.27	29.27	-1.45%	538,472
Feb 11, 2026	28.95	29.73	28.01	29.70	29.70	3.05%	457,642
Feb 10, 2026	28.60	29.92	27.56	28.82	28.82	0.42%	362,289
Feb 9, 2026	28.36	28.96	27.52	28.70	28.70	1.09%	294,435