Anterix Inc. - ATEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 27, 2025	37.3	37.51	37.51	37.58	37	216,113
March 26, 2025	37.37	37.37	37.37	37.74	37.14	88,840
March 25, 2025	38.11	37.37	37.37	38.85	37.2	116,736
March 24, 2025	38.19	38.14	38.14	39.52	37.8	104,044
March 21, 2025	37.75	37.8	37.8	38.17	37.02	268,177
March 20, 2025	38.4	38.2	38.2	38.75	38.05	110,648
March 19, 2025	38.97	38.63	38.63	39.35	38.6	82,680
March 18, 2025	39.54	38.98	38.98	39.54	38.43	110,633
March 17, 2025	37.84	39.46	39.46	39.59	37.84	212,624
March 14, 2025	37.4	37.97	37.97	38.07	36.88	193,131
March 13, 2025	37.48	37.35	37.35	37.84	37.17	122,008
March 12, 2025	37.84	37.35	37.35	38.95	36.5	258,796
March 11, 2025	37.81	37.65	37.65	38	37.25	114,637
March 10, 2025	39	38.02	38.02	39.23	36.81	320,243
March 07, 2025	38.77	39.25	39.25	39.62	38.36	169,085
March 06, 2025	38.38	38.86	38.86	39.12	38.04	103,500
March 05, 2025	37.76	38.94	38.94	39.37	37.49	289,537
March 04, 2025	37.85	37.83	37.83	38.87	37.36	173,123
March 03, 2025	38.99	38.11	38.11	39.08	38.06	95,800
February 28, 2025	38.33	39	39	39.1	38.33	123,177
February 27, 2025	39	38.37	38.37	39.13	38.1	134,327
February 26, 2025	37.54	38.96	38.96	39.26	37.4	137,700
February 25, 2025	38.78	37.47	37.47	38.81	37	415,036
February 24, 2025	39.44	38.6	38.6	39.52	38.57	197,800
February 21, 2025	40.37	39.05	39.05	40.37	38.66	303,197
February 20, 2025	41.68	40.39	40.39	42.91	40.31	453,700
February 19, 2025	41.32	41.99	41.99	42.37	41.08	172,000
February 18, 2025	41.89	41.34	41.34	42.7	41	179,973
February 14, 2025	40.49	41.66	41.66	42.4	39.52	161,145
February 13, 2025	36.9	40.52	40.52	40.92	36.86	356,700
February 12, 2025	36	35.91	35.91	39.5	35.84	673,600

Anterix Inc. (ATEX) NASDAQ