Anterix Inc. (ATEX)
33.05
0.29 (0.89%)
At close: Apr 08, 2025, 12:55 PM
Anterix Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 32.22 | 34.20 | 30.02 | 32.76 | -1.00 | -2.96% | 183,106 |
| Apr 4, 2025 | 34.58 | 36.20 | 33.01 | 33.76 | -1.84 | -5.17% | 213,122 |
| Apr 3, 2025 | 35.35 | 35.99 | 34.75 | 35.60 | -1.02 | -2.79% | 170,500 |
| Apr 2, 2025 | 36.14 | 36.88 | 36.14 | 36.62 | -0.03 | -0.08% | 174,400 |
| Apr 1, 2025 | 36.71 | 37.25 | 36.12 | 36.65 | 0.05 | 0.14% | 151,222 |
| Mar 31, 2025 | 35.86 | 37.94 | 35.76 | 36.60 | 0.84 | 2.35% | 304,115 |
| Mar 28, 2025 | 37.72 | 37.72 | 35.63 | 35.76 | -1.75 | -4.67% | 147,603 |
| Mar 27, 2025 | 37.30 | 37.58 | 37.00 | 37.51 | 0.14 | 0.37% | 216,113 |
| Mar 26, 2025 | 37.37 | 37.74 | 37.14 | 37.37 | 0.00 | 0.00% | 88,840 |
| Mar 25, 2025 | 38.11 | 38.85 | 37.20 | 37.37 | -0.77 | -2.02% | 116,736 |
| Mar 24, 2025 | 38.19 | 39.52 | 37.80 | 38.14 | 0.34 | 0.90% | 104,044 |
| Mar 21, 2025 | 37.75 | 38.17 | 37.02 | 37.80 | -0.40 | -1.05% | 268,200 |
| Mar 20, 2025 | 38.40 | 38.75 | 38.05 | 38.20 | -0.43 | -1.11% | 110,648 |
| Mar 19, 2025 | 38.97 | 39.35 | 38.60 | 38.63 | -0.35 | -0.90% | 82,700 |
| Mar 18, 2025 | 39.54 | 39.54 | 38.43 | 38.98 | -0.48 | -1.22% | 110,633 |
| Mar 17, 2025 | 37.84 | 39.59 | 37.84 | 39.46 | 1.49 | 3.92% | 212,624 |
| Mar 14, 2025 | 37.40 | 38.07 | 36.88 | 37.97 | 0.62 | 1.66% | 193,131 |
| Mar 13, 2025 | 37.48 | 37.84 | 37.17 | 37.35 | 0.00 | 0.00% | 122,008 |
| Mar 12, 2025 | 37.84 | 38.95 | 36.50 | 37.35 | -0.30 | -0.80% | 258,800 |
| Mar 11, 2025 | 37.81 | 38.00 | 37.25 | 37.65 | -0.37 | -0.97% | 114,637 |
| Mar 10, 2025 | 39.00 | 39.23 | 36.81 | 38.02 | -1.23 | -3.13% | 320,243 |
| Mar 7, 2025 | 38.77 | 39.62 | 38.36 | 39.25 | 0.39 | 1.00% | 169,100 |
| Mar 6, 2025 | 38.38 | 39.12 | 38.04 | 38.86 | -0.08 | -0.21% | 103,500 |
| Mar 5, 2025 | 37.76 | 39.37 | 37.49 | 38.94 | 1.11 | 2.93% | 289,537 |
| Mar 4, 2025 | 37.85 | 38.87 | 37.36 | 37.83 | -0.28 | -0.73% | 173,123 |
| Mar 3, 2025 | 38.99 | 39.08 | 38.06 | 38.11 | -0.89 | -2.28% | 95,800 |
| Feb 28, 2025 | 38.33 | 39.10 | 38.33 | 39.00 | 0.63 | 1.64% | 129,340 |
| Feb 27, 2025 | 39.00 | 39.13 | 38.10 | 38.37 | -0.59 | -1.51% | 134,327 |
| Feb 26, 2025 | 37.54 | 39.26 | 37.40 | 38.96 | 1.49 | 3.98% | 137,700 |
| Feb 25, 2025 | 38.78 | 38.81 | 37.00 | 37.47 | -1.13 | -2.93% | 415,500 |
| Feb 24, 2025 | 39.44 | 39.52 | 38.57 | 38.60 | -0.45 | -1.15% | 197,800 |
| Feb 21, 2025 | 40.37 | 40.37 | 38.66 | 39.05 | -1.34 | -3.32% | 303,230 |
| Feb 20, 2025 | 41.68 | 42.91 | 40.31 | 40.39 | -1.60 | -3.81% | 453,700 |
| Feb 19, 2025 | 41.32 | 42.37 | 41.08 | 41.99 | 0.65 | 1.57% | 172,000 |
| Feb 18, 2025 | 41.89 | 42.70 | 41.00 | 41.34 | -0.32 | -0.77% | 180,000 |
| Feb 14, 2025 | 40.49 | 42.40 | 39.52 | 41.66 | 1.14 | 2.81% | 174,300 |
| Feb 13, 2025 | 36.90 | 40.92 | 36.86 | 40.52 | 4.61 | 12.84% | 356,700 |
| Feb 12, 2025 | 36.00 | 39.50 | 35.84 | 35.91 | -0.25 | -0.69% | 673,600 |
| Feb 11, 2025 | 35.50 | 39.72 | 35.25 | 36.16 | 7.64 | 26.79% | 861,900 |
| Feb 10, 2025 | 28.75 | 29.31 | 28.22 | 28.52 | -0.03 | -0.11% | 57,646 |
| Feb 7, 2025 | 28.55 | 29.15 | 28.06 | 28.55 | -0.05 | -0.17% | 53,600 |
| Feb 6, 2025 | 28.56 | 28.78 | 28.24 | 28.60 | -0.02 | -0.07% | 46,200 |
| Feb 5, 2025 | 28.55 | 29.48 | 28.10 | 28.62 | 0.30 | 1.06% | 93,816 |
| Feb 4, 2025 | 29.00 | 29.00 | 28.03 | 28.32 | -0.51 | -1.77% | 89,545 |
| Feb 3, 2025 | 28.16 | 29.99 | 27.72 | 28.83 | 0.26 | 0.91% | 127,400 |
| Jan 31, 2025 | 29.05 | 29.69 | 28.48 | 28.57 | -0.44 | -1.52% | 79,307 |
| Jan 30, 2025 | 29.37 | 29.37 | 28.75 | 29.01 | -0.22 | -0.75% | 59,014 |
| Jan 29, 2025 | 29.45 | 29.90 | 28.98 | 29.23 | -0.22 | -0.75% | 66,700 |
| Jan 28, 2025 | 29.17 | 30.02 | 29.04 | 29.45 | 0.18 | 0.61% | 112,501 |
| Jan 27, 2025 | 29.76 | 30.43 | 29.02 | 29.27 | -0.54 | -1.81% | 83,636 |