Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	26.59	26.78	25.34	25.68	25.68	-2.51%	661,687
Jun 26, 2025	26.79	26.79	25.26	26.34	26.34	-1.68%	340,079
Jun 25, 2025	29.45	29.59	25.88	26.79	26.79	-6.91%	445,957
Jun 24, 2025	28.51	29.14	28.08	28.78	28.78	1.55%	308,736
Jun 23, 2025	27.53	28.69	27.53	28.34	28.34	2.66%	125,748
Jun 20, 2025	27.45	28.07	27.33	27.61	27.61	0.56%	125,513
Jun 18, 2025	28.25	28.69	27.31	27.45	27.45	-2.49%	188,248
Jun 17, 2025	27.72	28.35	27.45	28.15	28.15	0.64%	149,963
Jun 16, 2025	27.65	28.25	27.20	27.97	27.97	3.78%	118,696
Jun 13, 2025	27.15	27.57	26.63	26.95	26.95	-1.35%	100,769
Jun 12, 2025	27.18	27.52	26.86	27.32	27.32	0.26%	90,066
Jun 11, 2025	28.54	28.58	27.21	27.25	27.25	-3.98%	82,424
Jun 10, 2025	27.99	28.62	27.89	28.38	28.38	1.98%	103,560
Jun 9, 2025	28.04	28.63	27.81	27.83	27.83	-0.04%	105,162
Jun 6, 2025	27.45	27.96	27.45	27.84	27.84	1.77%	72,533
Jun 5, 2025	26.98	27.76	26.93	27.36	27.36	1.35%	75,794
Jun 4, 2025	26.80	27.14	26.63	26.99	26.99	1.16%	83,096
Jun 3, 2025	25.90	26.99	25.90	26.68	26.68	3.33%	117,689
Jun 2, 2025	26.57	26.57	25.32	25.82	25.82	-2.90%	395,730
May 30, 2025	26.84	27.68	26.50	26.59	26.59	-1.34%	112,207
May 29, 2025	27.40	27.74	26.65	26.95	26.95	-1.14%	189,331
May 28, 2025	27.78	27.83	27.20	27.26	27.26	-1.55%	80,610
May 27, 2025	27.39	28.17	27.20	27.69	27.69	2.18%	116,163
May 23, 2025	27.77	28.46	27.02	27.10	27.10	-3.11%	96,760
May 22, 2025	28.02	28.61	27.96	27.97	27.97	-0.07%	90,031
May 21, 2025	28.67	28.87	27.60	27.99	27.99	-2.68%	123,298
May 20, 2025	28.27	29.14	27.90	28.76	28.76	1.88%	102,662
May 19, 2025	28.13	28.71	27.88	28.23	28.23	-0.65%	106,873
May 16, 2025	28.85	29.03	28.21	28.42	28.42	-1.37%	119,077
May 15, 2025	28.11	28.94	28.00	28.81	28.81	2.67%	78,486
May 14, 2025	28.25	29.05	27.88	28.06	28.06	-1.16%	89,569
May 13, 2025	29.24	29.82	27.72	28.39	28.39	-2.14%	218,922
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