Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	54.92	55.50	51.76	54.20	-	-2.74%	231,809
May 11, 2026	56.28	56.50	54.81	55.72	55.72	-0.36%	479,186
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
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