Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.42	29.61	28.77	29.01	29.01	0.66%	81,415
May 9, 2025	28.65	29.25	28.50	28.82	28.82	1.05%	65,208
May 8, 2025	28.75	28.77	27.31	28.52	28.52	-0.42%	192,758
May 7, 2025	29.47	29.52	28.45	28.64	28.64	-2.15%	76,132
May 6, 2025	29.14	29.49	28.97	29.27	29.27	-0.71%	75,308
May 5, 2025	29.66	31.61	29.18	29.48	29.48	-1.21%	91,707
May 2, 2025	30.19	30.52	29.78	29.84	29.84	-0.40%	92,341
May 1, 2025	29.78	30.18	29.40	29.96	29.96	0.37%	84,524
Apr 30, 2025	29.12	29.92	28.50	29.85	29.85	2.23%	173,833
Apr 29, 2025	29.43	29.56	29.05	29.20	29.20	-1.28%	104,915
Apr 28, 2025	29.15	29.67	28.75	29.58	29.58	1.48%	188,347
Apr 25, 2025	29.83	29.83	28.86	29.15	29.15	-3.22%	98,667
Apr 24, 2025	30.00	30.45	29.88	30.12	30.12	1.07%	150,061
Apr 23, 2025	30.34	31.24	29.74	29.80	29.80	0.30%	86,802
Apr 22, 2025	30.39	30.65	29.54	29.71	29.71	-1.25%	172,005
Apr 21, 2025	32.14	32.46	30.02	30.09	30.09	-7.66%	114,157
Apr 17, 2025	32.35	32.91	32.28	32.58	32.58	0.84%	85,978
Apr 16, 2025	32.42	32.95	32.12	32.31	32.31	-0.74%	67,669
Apr 15, 2025	32.54	33.95	32.41	32.55	32.55	-0.49%	124,085
Apr 14, 2025	33.01	35.46	32.31	32.71	32.71	0.25%	81,701
Apr 11, 2025	32.80	33.23	32.11	32.63	32.63	-0.40%	114,376
Apr 10, 2025	32.69	33.40	31.95	32.76	32.76	-0.70%	136,025
Apr 9, 2025	31.45	33.70	30.55	32.99	32.99	3.19%	181,132
Apr 8, 2025	33.49	33.88	31.44	31.97	31.97	-2.41%	173,925
Apr 7, 2025	32.22	34.20	30.02	32.76	32.76	-2.96%	183,107
Apr 4, 2025	34.58	36.20	33.01	33.76	33.76	-5.17%	213,122
Apr 3, 2025	35.35	35.99	34.75	35.60	35.60	-2.79%	170,471
Apr 2, 2025	36.14	36.88	36.14	36.62	36.62	-0.08%	174,397
Apr 1, 2025	36.71	37.25	36.12	36.65	36.65	0.14%	151,222
Mar 31, 2025	35.86	37.94	35.76	36.60	36.60	2.35%	304,115
Mar 28, 2025	37.72	37.72	35.63	35.76	35.76	-4.67%	147,603
Mar 27, 2025	37.30	37.58	37.00	37.51	37.51	0.37%	216,113
Mar 26, 2025	37.37	37.74	37.14	37.37	37.37	-	88,840
Mar 25, 2025	38.11	38.86	37.20	37.37	37.37	-2.02%	116,736
Mar 24, 2025	38.19	39.52	37.80	38.14	38.14	0.90%	104,044
Mar 21, 2025	37.75	38.18	37.02	37.80	37.80	-1.05%	268,177
Mar 20, 2025	38.40	38.75	38.05	38.20	38.20	-1.11%	110,648
Mar 19, 2025	38.97	39.35	38.60	38.63	38.63	-0.90%	82,680
Mar 18, 2025	39.54	39.54	38.43	38.98	38.98	-1.22%	110,633
Mar 17, 2025	37.84	39.59	37.84	39.46	39.46	3.92%	212,624
Mar 14, 2025	37.40	38.07	36.88	37.97	37.97	1.66%	193,131
Mar 13, 2025	37.48	37.84	37.17	37.35	37.35	-	122,008
Mar 12, 2025	37.84	38.95	36.50	37.35	37.35	-0.80%	258,796
Mar 11, 2025	37.81	38.00	37.25	37.65	37.65	-0.97%	114,637
Mar 10, 2025	39.00	39.23	36.81	38.02	38.02	-3.13%	320,243
Mar 7, 2025	38.77	39.62	38.36	39.25	39.25	1.00%	169,085
Mar 6, 2025	38.38	39.12	38.04	38.86	38.86	-0.21%	103,468
Mar 5, 2025	37.76	39.37	37.49	38.94	38.94	2.93%	289,537
Mar 4, 2025	37.85	38.87	37.36	37.83	37.83	-0.73%	173,123
Mar 3, 2025	38.99	39.08	38.06	38.11	38.11	-2.28%	95,778