Anterix Inc. - ATEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	21.92	21.47	21.47	21.96	21.1	302,791
September 29, 2025	21.8	21.92	21.92	22.29	21.61	347,736
September 26, 2025	22.15	21.63	21.63	22.37	21.55	172,318
September 25, 2025	22.55	22.14	22.14	22.55	22.03	125,935
September 24, 2025	22.8	22.72	22.72	23.04	22.49	201,718
September 23, 2025	23.1	22.74	22.74	23.83	22.66	253,350
September 22, 2025	22.14	23.17	23.17	23.35	21.79	370,600
September 19, 2025	22.42	22.25	22.25	23.26	21.83	620,300
September 18, 2025	21.1	21.45	21.45	21.61	21.1	233,500
September 17, 2025	21.11	21.33	21.33	21.93	21.11	154,800
September 16, 2025	21.49	21.16	21.16	21.55	21.06	126,100
September 15, 2025	21.2	21.49	21.49	21.62	21.03	154,039
September 12, 2025	21.51	21.07	21.07	21.72	20.98	127,228
September 11, 2025	21.21	21.59	21.59	21.86	21.21	179,330
September 10, 2025	21.55	21.19	21.19	21.72	20.91	254,261
September 09, 2025	22.25	21.69	21.69	22.25	21.62	133,000
September 08, 2025	22.17	22.05	22.05	22.23	21.8	149,200
September 05, 2025	22.35	21.97	21.97	23	21.86	167,219
September 04, 2025	22.43	22.27	22.27	22.8	22.11	150,000
September 03, 2025	22.51	22.47	22.47	22.7	22.18	166,100
September 02, 2025	23.6	22.67	22.67	23.94	22.64	240,130
August 29, 2025	23.37	23.74	23.74	23.94	22.92	225,730
August 28, 2025	23.55	23.32	23.32	23.75	22.91	254,039
August 27, 2025	22.76	23.64	23.64	23.81	22.6	210,600
August 26, 2025	22.55	22.76	22.76	24.35	22.55	599,545
August 25, 2025	22.38	22.37	22.37	22.67	22.13	161,521
August 22, 2025	22.17	22.45	22.45	22.82	22.01	213,100
August 21, 2025	20.98	22.04	22.04	22.15	20.9	213,375
August 20, 2025	21.92	21.23	21.23	22.29	21.19	176,000
August 19, 2025	22.35	22.01	22.01	22.7	21.93	220,014
August 18, 2025	22.31	22.23	22.23	22.53	21.92	162,347
August 15, 2025	21.76	22.34	22.34	22.44	21.37	281,335
August 14, 2025	21.01	21.69	21.69	21.95	20.75	196,543
August 13, 2025	22.67	21.41	21.41	23.2	20.71	426,900
August 12, 2025	21.59	22.4	22.4	22.46	21.27	259,080
August 11, 2025	21.23	20.96	20.96	21.6	20.64	131,000
August 08, 2025	21.22	21.13	21.13	21.9	20.82	160,000
August 07, 2025	21.83	21.28	21.28	21.96	20.87	267,925
August 06, 2025	21.87	21.85	21.85	21.99	21.75	115,848
August 05, 2025	22.24	21.89	21.89	22.26	21.73	128,141
August 04, 2025	21.88	22.16	22.16	22.22	21.83	112,930
August 01, 2025	22	21.87	21.87	22.19	21.43	166,787
July 31, 2025	21.67	22.21	22.21	22.35	21.54	172,719
July 30, 2025	21.58	21.78	21.78	22.28	21.26	125,100
July 29, 2025	21.85	21.62	21.62	22.18	21.44	165,400
July 28, 2025	21.24	21.83	21.83	22	20.61	246,716
July 25, 2025	21.39	21.2	21.2	21.79	21.05	177,300
July 24, 2025	22.17	21.47	21.47	22.24	21.45	204,419
July 23, 2025	22.06	22.37	22.37	22.47	21.69	182,094
July 22, 2025	22.48	22.04	22.04	22.95	22.01	159,122
July 21, 2025	23	22.56	22.56	23.1	22.21	174,842
July 18, 2025	22.89	22.84	22.84	23.34	22.5	200,856
July 17, 2025	23.11	22.78	22.78	23.53	22.67	199,331
July 16, 2025	23.76	23.11	23.11	23.81	22.8	227,400
July 15, 2025	23.68	23.58	23.58	24.05	23.1	170,100
July 14, 2025	24	23.5	23.5	24.08	23.4	168,337
July 11, 2025	24.09	23.96	23.96	24.38	23.73	117,338
July 10, 2025	24.62	24.13	24.13	24.69	23.93	144,200
July 09, 2025	24.8	24.48	24.48	24.81	24.2	143,114
July 08, 2025	24.46	24.68	24.68	24.72	24	186,200

Anterix Inc. (ATEX) NASDAQ