Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
21.63
-0.51 (-2.30%)
At close: Sep 26, 2025, 4:00 PM EDT
21.55
-0.08 (-0.37%)
After-hours: Sep 26, 2025, 7:20 PM EDT
Anterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 256,496 |
| 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% | 233,471 |
| 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% | 126,086 |
| 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% | 132,972 |
| Sep 8, 2025 | 22.17 | 22.23 | 21.80 | 22.05 | 22.05 | 0.36% | 149,192 |
| Sep 5, 2025 | 22.35 | 23.00 | 21.86 | 21.97 | 21.97 | -1.35% | 167,219 |
| 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% | 162,856 |
| 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% | 210,568 |
| 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% | 213,093 |
| Aug 21, 2025 | 20.98 | 22.15 | 20.90 | 22.04 | 22.04 | 3.82% | 214,475 |
| Aug 20, 2025 | 21.92 | 22.29 | 21.19 | 21.23 | 21.23 | -3.54% | 175,990 |
| 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% | 426,851 |
| 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% | 130,998 |
| Aug 8, 2025 | 21.22 | 21.90 | 20.82 | 21.13 | 21.13 | -0.70% | 159,977 |
| Aug 7, 2025 | 21.83 | 21.96 | 20.87 | 21.28 | 21.28 | -2.61% | 267,925 |
| Aug 6, 2025 | 21.95 | 22.04 | 21.75 | 21.85 | 21.85 | -0.18% | 116,850 |
| Aug 5, 2025 | 22.24 | 22.26 | 21.73 | 21.89 | 21.89 | -1.22% | 128,141 |
| Aug 4, 2025 | 21.88 | 22.22 | 21.83 | 22.16 | 22.16 | 1.37% | 112,930 |
| Aug 1, 2025 | 22.39 | 22.39 | 21.43 | 21.86 | 21.86 | -1.58% | 190,572 |
| Jul 31, 2025 | 21.67 | 22.35 | 21.54 | 22.21 | 22.21 | 1.97% | 172,719 |
| Jul 30, 2025 | 21.58 | 22.28 | 21.26 | 21.78 | 21.78 | 0.74% | 125,059 |
| Jul 29, 2025 | 21.85 | 22.18 | 21.44 | 21.62 | 21.62 | -0.96% | 165,360 |
| Jul 28, 2025 | 21.24 | 22.00 | 20.61 | 21.83 | 21.83 | 2.97% | 246,716 |
| Jul 25, 2025 | 21.39 | 21.79 | 21.05 | 21.20 | 21.20 | -1.26% | 177,278 |
| Jul 24, 2025 | 22.17 | 22.24 | 21.45 | 21.47 | 21.47 | -4.02% | 204,419 |
| Jul 23, 2025 | 22.06 | 22.47 | 21.69 | 22.37 | 22.37 | 1.50% | 182,094 |
| Jul 22, 2025 | 22.48 | 22.95 | 22.01 | 22.04 | 22.04 | -2.30% | 159,150 |
| Jul 21, 2025 | 23.00 | 23.10 | 22.21 | 22.56 | 22.56 | -1.23% | 174,842 |
| Jul 18, 2025 | 22.89 | 23.34 | 22.50 | 22.84 | 22.84 | 0.26% | 200,856 |