Anterix Inc. (ATEX)
NASDAQ: ATEX
· Real-Time Price · USD
21.97
-0.30 (-1.35%)
At close: Sep 05, 2025, 3:59 PM
21.97
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.35 | 23.00 | 21.86 | 21.97 | 21.97 | -1.35% | 162,708 |
| Sep 4, 2025 | 22.43 | 22.80 | 22.11 | 22.27 | 22.27 | -0.89% | 150,000 |
| Sep 3, 2025 | 22.51 | 22.70 | 22.18 | 22.47 | 22.47 | -0.88% | 166,100 |
| Sep 2, 2025 | 23.60 | 23.94 | 22.64 | 22.67 | 22.67 | -4.51% | 240,130 |
| Aug 29, 2025 | 23.37 | 23.94 | 22.92 | 23.74 | 23.74 | 1.80% | 225,730 |
| Aug 28, 2025 | 23.55 | 23.75 | 22.91 | 23.32 | 23.32 | -1.35% | 254,039 |
| Aug 27, 2025 | 22.76 | 23.81 | 22.60 | 23.64 | 23.64 | 3.87% | 210,600 |
| Aug 26, 2025 | 22.55 | 24.35 | 22.55 | 22.76 | 22.76 | 1.74% | 599,562 |
| Aug 25, 2025 | 22.38 | 22.67 | 22.13 | 22.37 | 22.37 | -0.36% | 161,521 |
| Aug 22, 2025 | 22.17 | 22.82 | 22.01 | 22.45 | 22.45 | 1.86% | 213,100 |
| Aug 21, 2025 | 20.98 | 22.15 | 20.90 | 22.04 | 22.04 | 3.82% | 214,500 |
| Aug 20, 2025 | 21.92 | 22.29 | 21.19 | 21.23 | 21.23 | -3.54% | 176,000 |
| Aug 19, 2025 | 22.35 | 22.70 | 21.93 | 22.01 | 22.01 | -0.99% | 220,014 |
| Aug 18, 2025 | 22.31 | 22.53 | 21.92 | 22.23 | 22.23 | -0.49% | 162,347 |
| Aug 15, 2025 | 21.76 | 22.44 | 21.37 | 22.34 | 22.34 | 3.00% | 281,335 |
| Aug 14, 2025 | 21.01 | 21.95 | 20.75 | 21.69 | 21.69 | 1.31% | 196,543 |
| Aug 13, 2025 | 22.67 | 23.20 | 20.71 | 21.41 | 21.41 | -4.42% | 426,900 |
| Aug 12, 2025 | 21.59 | 22.46 | 21.27 | 22.40 | 22.40 | 6.87% | 259,080 |
| Aug 11, 2025 | 21.23 | 21.60 | 20.64 | 20.96 | 20.96 | -0.80% | 131,000 |
| Aug 8, 2025 | 21.22 | 21.90 | 20.82 | 21.13 | 21.13 | -0.70% | 160,000 |