Skip to main content
Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
21.42
-0.98 (-4.40%)
Aug 13, 2025, 4:00 PM - Market closed

Anterix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.6723.2020.7121.4121.41-4.42%426,851
Aug 12, 202521.5922.4621.2722.4022.406.87%259,080
Aug 11, 202521.2321.6020.6420.9620.96-0.80%130,998
Aug 8, 202521.2221.9020.8221.1321.13-0.70%159,977
Aug 7, 202521.8321.9620.8721.2821.28-2.61%267,925
Aug 6, 202521.9522.0421.7521.8521.85-0.18%116,850
Aug 5, 202522.2422.2621.7321.8921.89-1.22%128,141
Aug 4, 202521.8822.2221.8322.1622.161.37%112,930
Aug 1, 202522.3922.3921.4321.8621.86-1.58%190,572
Jul 31, 202521.6722.3521.5422.2122.211.97%172,719
Jul 30, 202521.5822.2821.2621.7821.780.74%125,059
Jul 29, 202521.8522.1821.4421.6221.62-0.96%165,360
Jul 28, 202521.2422.0020.6121.8321.832.97%246,716
Jul 25, 202521.3921.7921.0521.2021.20-1.26%177,278
Jul 24, 202522.1722.2421.4521.4721.47-4.02%204,419
Jul 23, 202522.0622.4721.6922.3722.371.50%182,094
Jul 22, 202522.4822.9522.0122.0422.04-2.30%159,150
Jul 21, 202523.0023.1022.2122.5622.56-1.23%174,842
Jul 18, 202522.8923.3422.5022.8422.840.26%200,856
Jul 17, 202523.1123.5322.6722.7822.78-1.43%199,331
Jul 16, 202523.7623.8122.8023.1123.11-1.99%227,367
Jul 15, 202523.6824.0523.1023.5823.580.34%170,092
Jul 14, 202524.0024.0823.4023.5023.50-1.90%168,337
Jul 11, 202524.0924.3823.7323.9623.96-0.73%117,338
Jul 10, 202524.6224.6923.9324.1324.13-1.43%144,170
Jul 9, 202524.8024.8124.2024.4824.48-0.81%143,114
Jul 8, 202524.4624.7224.0024.6824.680.90%186,191
Jul 7, 202525.0025.0223.9624.4624.46-3.05%280,622
Jul 3, 202525.1225.5424.9225.2325.230.60%113,995
Jul 2, 202525.0025.6924.8425.0825.080.44%199,534
Jul 1, 202525.5325.7224.3324.9724.97-2.65%293,463
Jun 30, 202525.7925.8625.1725.6525.65-0.12%228,107
Jun 27, 202526.5926.7825.3425.6825.68-2.51%661,924
Jun 26, 202526.7926.7925.2626.3426.34-1.68%340,079
Jun 25, 202529.4529.5925.8826.7926.79-6.91%445,957
Jun 24, 202528.5129.1428.0828.7828.781.55%308,736
Jun 23, 202527.5328.6927.5328.3428.342.66%125,748
Jun 20, 202527.4528.0727.3327.6127.610.56%125,513
Jun 18, 202528.2528.6927.3127.4527.45-2.49%188,248
Jun 17, 202527.7228.3527.4528.1528.150.64%149,963
Jun 16, 202527.6528.2527.2027.9727.973.78%118,696
Jun 13, 202527.1527.5726.6326.9526.95-1.35%100,769
Jun 12, 202527.1827.5226.8627.3227.320.26%90,066
Jun 11, 202528.5428.5827.2127.2527.25-3.98%82,424
Jun 10, 202527.9928.6227.8928.3828.381.98%103,560
Jun 9, 202528.0428.6327.8127.8327.83-0.04%105,162
Jun 6, 202527.4527.9627.4527.8427.841.77%72,533
Jun 5, 202526.9827.7626.9327.3627.361.35%75,794
Jun 4, 202526.8027.1426.6326.9926.991.16%83,096
Jun 3, 202525.9026.9925.9026.6826.683.33%117,689