Anterix Inc. - ATEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.93	18.03	18.03	18.39	17.58	250,644
November 06, 2025	18.73	17.99	18	18.73	17.81	344,513
November 05, 2025	19.21	18.81	18.78	19.45	18.57	180,303
November 04, 2025	19.44	19.19	19.19	19.67	18.82	156,475
November 03, 2025	20.16	19.67	19.67	20.17	19.43	132,300
October 31, 2025	19.56	20.22	20.22	20.31	19.34	147,857
October 30, 2025	19.25	19.58	19.58	19.8	19.09	141,538
October 29, 2025	19.7	19.4	19.4	19.74	19.1	160,518
October 28, 2025	20.36	19.69	19.69	20.43	19.28	159,387
October 27, 2025	19.75	20.38	20.38	20.39	19.6	194,271
October 24, 2025	19.52	19.65	19.65	19.92	19.4	150,142
October 23, 2025	19.5	19.39	19.39	19.73	19.26	247,533
October 22, 2025	20.4	19.48	19.48	20.4	19.38	172,300
October 21, 2025	20.75	20.35	20.35	20.92	20.15	196,785
October 20, 2025	20.5	20.75	20.75	20.98	20.48	139,800
October 17, 2025	20.52	20.38	20.38	20.6	20.18	156,300
October 16, 2025	21.31	20.78	20.78	21.31	20.71	107,921
October 15, 2025	21.54	21.3	21.3	21.82	21.09	151,012
October 14, 2025	20.64	21.33	21.33	21.66	20.57	167,740
October 13, 2025	21.16	20.9	20.9	21.43	20.33	240,400
October 10, 2025	22.28	20.98	20.98	22.44	20.98	210,507
October 09, 2025	21.98	22.37	22.37	22.49	21.75	137,114
October 08, 2025	21.66	22.03	22.03	22.09	21.66	117,531
October 07, 2025	22.21	21.53	21.53	22.51	21.5	195,600
October 06, 2025	22.55	22.29	22.29	23.05	22.24	234,900
October 03, 2025	22.45	22.55	22.55	23.37	22.45	284,204
October 02, 2025	21.75	22.48	22.48	22.5	21.65	293,100
October 01, 2025	21.34	21.65	21.65	21.7	21.3	195,500
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

Anterix Inc. (ATEX) NASDAQ