Anterix Inc. - ATEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	28.51	28.78	28.78	29.14	28.08	295,899
June 23, 2025	27.53	28.34	28.34	28.69	27.53	125,748
June 20, 2025	27.45	27.61	27.61	28.07	27.33	125,513
June 18, 2025	28.25	27.45	27.45	28.69	27.31	188,248
June 17, 2025	27.72	28.15	28.15	28.35	27.45	150,000
June 16, 2025	27.65	27.97	27.97	28.25	27.2	118,700
June 13, 2025	27.15	26.95	26.95	27.57	26.63	100,800
June 12, 2025	27.18	27.32	27.32	27.52	26.86	90,100
June 11, 2025	28.54	27.25	27.25	28.58	27.21	82,424
June 10, 2025	27.99	28.38	28.38	28.62	27.89	103,560
June 09, 2025	28.04	27.83	27.83	28.63	27.81	105,200
June 06, 2025	27.45	27.84	27.84	27.96	27.45	72,533
June 05, 2025	26.98	27.36	27.36	27.76	26.93	75,800
June 04, 2025	26.8	26.99	26.99	27.14	26.63	83,100
June 03, 2025	25.9	26.68	26.68	26.99	25.9	117,700
June 02, 2025	26.57	25.82	25.82	26.57	25.32	395,730
May 30, 2025	26.84	26.59	26.59	27.68	26.56	110,263
May 29, 2025	27.4	26.95	26.95	27.74	26.65	189,331
May 28, 2025	27.78	27.26	27.26	27.83	27.2	80,610
May 27, 2025	27.39	27.69	27.69	28.17	27.2	116,200
May 23, 2025	27.77	27.1	27.12	28.46	27.02	96,126
May 22, 2025	28.02	27.97	27.97	28.61	27.96	90,031
May 21, 2025	28.67	27.99	27.99	28.87	27.6	123,298
May 20, 2025	28.27	28.76	28.76	29.14	27.9	102,700
May 19, 2025	28.13	28.23	28.23	28.71	27.88	106,900
May 16, 2025	28.85	28.42	28.42	29.03	28.21	119,077
May 15, 2025	28.11	28.81	28.81	28.94	28	78,500
May 14, 2025	28.25	28.06	28.06	29.05	27.88	89,600
May 13, 2025	29.24	28.39	28.39	29.82	27.72	218,922
May 12, 2025	29.42	29.01	29.01	29.61	28.77	81,415
May 09, 2025	28.65	28.82	28.82	29.25	28.5	65,208
May 08, 2025	28.75	28.52	28.52	28.77	27.31	192,758
May 07, 2025	29.47	28.64	28.64	29.52	28.45	76,132
May 06, 2025	29.14	29.27	29.27	29.49	28.97	75,308
May 05, 2025	29.66	29.48	29.48	31.61	29.18	91,707
May 02, 2025	30.19	29.84	29.84	30.52	29.78	92,341
May 01, 2025	29.78	29.96	29.96	30.18	29.4	84,524
April 30, 2025	29.12	29.85	29.85	29.92	28.5	173,833
April 29, 2025	29.43	29.2	29.22	29.56	29.05	103,868
April 28, 2025	29.15	29.58	29.58	29.67	28.75	188,347
April 25, 2025	29.83	29.15	29.15	29.83	28.86	98,667
April 24, 2025	30	30.12	30.12	30.45	29.88	150,100
April 23, 2025	30.34	29.8	29.8	31.24	29.74	86,802
April 22, 2025	30.39	29.71	29.71	30.65	29.54	172,005
April 21, 2025	32.14	30.09	30.09	32.46	30.02	114,157
April 17, 2025	32.35	32.58	32.58	32.91	32.28	86,000
April 16, 2025	32.42	32.31	32.31	32.95	32.12	67,700
April 15, 2025	32.54	32.55	32.55	33.95	32.41	124,085
April 14, 2025	33.01	32.71	32.71	35.46	32.31	81,701
April 11, 2025	32.8	32.63	32.61	33.23	32.11	113,077
April 10, 2025	32.69	32.76	32.76	33.4	31.95	136,025
April 09, 2025	31.45	32.99	32.99	33.7	30.55	181,132
April 08, 2025	33.49	31.97	31.97	33.88	31.44	173,925
April 07, 2025	32.22	32.76	32.76	34.2	30.02	183,107
April 04, 2025	34.58	33.76	33.76	36.2	33.01	213,122
April 03, 2025	35.35	35.6	35.6	35.99	34.75	170,500
April 02, 2025	36.14	36.62	36.62	36.88	36.14	174,400
April 01, 2025	36.71	36.65	36.65	37.25	36.12	151,222
March 31, 2025	35.86	36.6	36.6	37.94	35.76	304,115
March 28, 2025	37.72	35.76	35.76	37.72	35.63	147,603

Anterix Inc. (ATEX) NASDAQ