Anterix Inc. - ATEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	25	24.46	24.46	25.02	23.96	280,622
July 03, 2025	25.12	25.23	25.23	25.54	24.92	114,000
July 02, 2025	25	25.08	25.08	25.69	24.84	199,534
July 01, 2025	25.53	24.97	24.97	25.72	24.33	293,500
June 30, 2025	25.79	25.65	25.65	25.86	25.17	228,107
June 27, 2025	26.59	25.68	25.68	26.78	25.34	661,924
June 26, 2025	26.79	26.34	26.34	26.79	25.26	340,100
June 25, 2025	29.45	26.79	26.79	29.59	25.88	445,957
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

Anterix Inc. (ATEX) NASDAQ