Anterix Inc. (ATEX)
NASDAQ: ATEX
· Real-Time Price · USD
22.55
0.07 (0.31%)
At close: Oct 03, 2025, 3:59 PM
22.19
-1.60%
After-hours: Oct 03, 2025, 04:44 PM EDT
ATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.75 | 22.50 | 21.65 | 22.48 | 22.48 | 3.83% | 293,051 |
| Oct 1, 2025 | 21.34 | 21.70 | 21.30 | 21.65 | 21.65 | 0.84% | 195,500 |
| Sep 30, 2025 | 21.92 | 21.96 | 21.10 | 21.47 | 21.47 | -2.05% | 302,791 |
| Sep 29, 2025 | 21.80 | 22.29 | 21.61 | 21.92 | 21.92 | 1.34% | 347,736 |
| Sep 26, 2025 | 22.15 | 22.37 | 21.55 | 21.63 | 21.63 | -2.30% | 172,318 |
| Sep 25, 2025 | 22.55 | 22.55 | 22.03 | 22.14 | 22.14 | -2.55% | 125,935 |
| Sep 24, 2025 | 22.80 | 23.04 | 22.49 | 22.72 | 22.72 | -0.09% | 201,718 |
| Sep 23, 2025 | 23.14 | 23.94 | 22.66 | 22.74 | 22.74 | -1.86% | 256,500 |
| Sep 22, 2025 | 22.14 | 23.35 | 21.79 | 23.17 | 23.17 | 4.13% | 370,736 |
| Sep 19, 2025 | 22.42 | 23.27 | 21.83 | 22.25 | 22.25 | 3.73% | 620,345 |
| Sep 18, 2025 | 21.10 | 21.62 | 21.10 | 21.45 | 21.45 | 0.56% | 233,500 |
| Sep 17, 2025 | 21.11 | 21.93 | 21.11 | 21.33 | 21.33 | 0.80% | 154,827 |
| Sep 16, 2025 | 21.49 | 21.55 | 21.06 | 21.16 | 21.16 | -1.54% | 126,100 |
| Sep 15, 2025 | 21.20 | 21.62 | 21.03 | 21.49 | 21.49 | 1.99% | 154,039 |
| Sep 12, 2025 | 21.51 | 21.72 | 20.98 | 21.07 | 21.07 | -2.41% | 127,228 |
| Sep 11, 2025 | 21.21 | 21.86 | 21.21 | 21.59 | 21.59 | 1.89% | 179,330 |
| Sep 10, 2025 | 21.55 | 21.72 | 20.91 | 21.19 | 21.19 | -2.31% | 254,261 |
| Sep 9, 2025 | 22.25 | 22.25 | 21.62 | 21.69 | 21.69 | -1.63% | 133,000 |
| Sep 8, 2025 | 22.17 | 22.23 | 21.80 | 22.05 | 22.05 | 0.36% | 149,200 |
| Sep 5, 2025 | 22.35 | 23.00 | 21.86 | 21.97 | 21.97 | -1.35% | 167,219 |
Page 1 of 135