Anterix Inc. - ATEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.76	35.92	35.92	37.41	34.35	701,636
February 19, 2026	33.73	34.44	34.44	36.74	33.44	1.46M
February 18, 2026	33.38	32.88	32.88	34.82	31.51	765,431
February 17, 2026	31.68	33.82	33.82	34.87	31.57	672,292
February 13, 2026	29.68	31.89	31.89	32.06	29.55	690,752
February 12, 2026	27.35	29.27	29.35	30.93	27	534,518
February 11, 2026	28.95	29.7	29.7	29.73	28.01	457,642
February 10, 2026	28.6	28.82	28.82	29.92	27.56	362,300
February 09, 2026	28.36	28.7	28.7	28.96	27.52	294,435
February 06, 2026	26.48	28.39	28.39	29.16	26.36	580,889
February 05, 2026	26.82	25.98	25.98	26.94	25.49	373,036
February 04, 2026	26.67	27.16	27.16	27.56	26.08	521,751
February 03, 2026	27.5	26.55	26.55	27.97	25.83	379,600
February 02, 2026	26.28	27.45	27.45	28.03	26	705,494
January 30, 2026	26.34	26.27	26.27	26.98	26.01	328,030
January 29, 2026	27.94	26.6	26.6	27.94	26.4	334,787
January 28, 2026	27.2	27.91	27.91	30.27	26.96	955,300
January 27, 2026	23.5	25.93	25.93	27.78	23.03	1.11M
January 26, 2026	23.67	23.5	23.5	24.35	23.2	181,841
January 23, 2026	24.19	23.81	23.81	24.19	23.46	102,800
January 22, 2026	24.23	24.26	24.26	24.56	23.88	172,558
January 21, 2026	25.15	23.95	23.95	25.25	22.8	256,900
January 20, 2026	25.02	25.15	25.15	25.93	25	343,200
January 16, 2026	24.58	25.29	25.29	25.52	24.36	301,000
January 15, 2026	24.05	24.52	24.52	24.61	23.61	221,953
January 14, 2026	23.2	24.05	24.05	24.3	23.15	171,010
January 13, 2026	23.25	23.34	23.34	23.39	22.96	110,367
January 12, 2026	22.41	23.27	23.27	23.38	22	173,853
January 09, 2026	22.34	22.38	22.38	22.5	22.16	91,668
January 08, 2026	22.09	22.42	22.42	22.83	21.91	135,243
January 07, 2026	22.62	21.99	21.99	22.85	21.99	157,621
January 06, 2026	22.7	22.82	22.82	23	22.23	217,422
January 05, 2026	22.22	22.63	22.63	23.03	21.93	264,756
January 02, 2026	21.79	22.23	22.23	23.1	21.47	515,342
December 31, 2025	21.2	21.83	21.83	22.11	21.08	214,443
December 30, 2025	21.72	21.38	21.38	21.92	21.25	155,328
December 29, 2025	21.78	21.72	21.72	22.19	21.59	151,910
December 26, 2025	22.41	21.98	21.98	22.53	21.64	207,900
December 24, 2025	22.48	22.33	22.33	22.48	22.12	63,357
December 23, 2025	22.3	22.49	22.49	22.55	21.64	322,200
December 22, 2025	22.13	22.53	22.53	22.69	22.06	261,300
December 19, 2025	21.85	22.1	22.1	22.49	21.85	248,723
December 18, 2025	21.47	21.63	21.63	22.08	21.28	180,200
December 17, 2025	21.3	21.34	21.34	21.96	21.2	184,500
December 16, 2025	21.45	21.29	21.29	21.59	21.09	278,800
December 15, 2025	23	21.59	21.59	23.18	21.57	291,400
December 12, 2025	22.32	23	23	23.29	22.31	318,000
December 11, 2025	21.81	22.39	22.39	22.94	21.52	427,400
December 10, 2025	21.47	21.61	21.61	21.89	21.26	274,500
December 09, 2025	20.41	21.58	21.58	21.71	20.24	228,109
December 08, 2025	20.5	20.46	20.46	20.51	20.17	74,218
December 05, 2025	20.25	20.44	20.44	20.66	20.12	107,832
December 04, 2025	20.18	20.3	20.3	20.41	19.88	99,058
December 03, 2025	19.98	20.1	20.1	20.77	19.68	213,200
December 02, 2025	19.97	20.07	20.07	20.29	19.55	207,719
December 01, 2025	20.49	19.87	19.87	20.49	19.82	204,902
November 28, 2025	20.5	20.56	20.56	20.75	20.28	79,944
November 26, 2025	20.55	20.49	20.49	21	20.15	175,300
November 25, 2025	20.01	20.5	20.5	21.01	20.01	392,705
November 24, 2025	20.51	20.14	20.14	20.69	19.98	198,164

Anterix Inc. (ATEX) NASDAQ