Anterix Inc.

40.45
-1.54 (-3.67%)
At close: Feb 20, 2025, 3:59 PM
40.39
-0.15%
After-hours: Feb 20, 2025, 04:00 PM EST

ATEX Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 41.32 42.37 41.08 41.99 0.65 1.57% 171,183
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
Jan 24, 2025 29.55 29.83 28.90 29.81 0.29 0.98% 84,246
Jan 23, 2025 29.76 30.31 28.99 29.52 -0.32 -1.07% 95,923
Jan 22, 2025 30.69 30.69 29.79 29.84 -0.99 -3.21% 120,700
Jan 21, 2025 31.39 31.49 30.38 30.83 -0.16 -0.52% 148,407
Jan 17, 2025 28.03 32.74 27.50 30.99 3.16 11.35% 910,900
Jan 16, 2025 28.13 28.13 27.37 27.83 0.10 0.36% 117,314
Jan 15, 2025 28.40 29.30 27.72 27.73 -0.21 -0.75% 77,302
Jan 14, 2025 28.04 28.44 27.38 27.94 0.01 0.04% 106,200
Jan 13, 2025 28.60 29.43 27.82 27.93 -0.87 -3.02% 163,631
Jan 10, 2025 29.45 29.45 28.38 28.80 -0.94 -3.16% 117,100
Jan 8, 2025 29.25 29.79 28.80 29.74 0.41 1.40% 81,600
Jan 7, 2025 29.69 30.30 28.83 29.33 -0.33 -1.11% 106,710
Jan 6, 2025 30.30 30.72 29.66 29.66 -0.61 -2.02% 63,500
Jan 3, 2025 30.10 30.51 29.66 30.27 0.22 0.73% 61,800
Jan 2, 2025 31.04 31.35 29.90 30.05 -0.62 -2.02% 79,500
Dec 31, 2024 29.58 31.39 29.58 30.67 0.16 0.52% 52,300
Dec 30, 2024 30.55 30.60 30.01 30.51 -0.23 -0.75% 48,838
Dec 27, 2024 31.23 31.44 30.28 30.74 -0.51 -1.63% 70,327
Dec 26, 2024 31.25 31.42 30.96 31.25 0.09 0.29% 56,700
Dec 24, 2024 31.84 31.84 30.78 31.16 0.03 0.10% 24,638
Dec 23, 2024 31.36 31.73 30.46 31.13 -0.24 -0.77% 85,700
Dec 20, 2024 30.32 31.60 30.32 31.37 0.90 2.95% 166,100
Dec 19, 2024 30.44 30.67 29.75 30.47 0.42 1.40% 155,600
Dec 18, 2024 31.72 32.04 29.64 30.05 -1.85 -5.80% 134,400
Dec 17, 2024 33.51 33.51 31.90 31.90 -1.67 -4.97% 90,900
Dec 16, 2024 33.38 33.59 33.16 33.57 0.06 0.18% 125,008
Dec 13, 2024 34.00 34.34 32.95 33.51 -0.39 -1.15% 60,121
Dec 12, 2024 34.28 34.49 33.72 33.90 -0.26 -0.76% 53,427
Dec 11, 2024 33.96 34.36 32.84 34.16 0.40 1.18% 98,200
Dec 10, 2024 34.32 34.44 33.59 33.76 -0.29 -0.85% 82,129
Dec 9, 2024 33.97 34.40 33.55 34.05 0.28 0.83% 140,409
Dec 6, 2024 34.54 34.54 32.97 33.77 -0.49 -1.43% 85,028
Dec 5, 2024 34.00 34.46 33.72 34.26 0.28 0.82% 112,732

Create Price Alert on ATEX

Your price alert will notify you when the stock price is above 40.45.

Add to Watchlist