Anterix Inc. ATEX
NASDAQ · United States · Communications
$83.99+5.48 (+6.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.92 | +0.54% | $78.71 | $79.39 | $77.56 | 29.96K |
| 2026-09-30 | $78.50 | -0.68% | $80.23 | $80.42 | $77.69 | 424.30K |
| 2026-09-29 | $79.04 | -3.31% | $82.81 | $82.81 | $77.76 | 174.50K |
| 2026-09-28 | $81.75 | +0.41% | $80.00 | $83.46 | $79.07 | 188.80K |
| 2026-09-25 | $81.42 | +0.11% | $81.78 | $82.35 | $80.25 | 168.90K |
| 2026-09-24 | $81.33 | -3.16% | $82.97 | $84.69 | $81.13 | 226.10K |
| 2026-09-23 | $83.98 | -1.48% | $84.89 | $85.00 | $82.29 | 153.00K |
| 2026-09-22 | $85.24 | +1.94% | $82.88 | $85.65 | $80.80 | 266.40K |
| 2026-09-21 | $83.62 | +8.61% | $80.00 | $86.43 | $79.95 | 439.30K |
| 2026-09-18 | $76.99 | -0.56% | $77.96 | $78.25 | $75.50 | 757.10K |
| 2026-09-17 | $77.42 | +1.57% | $77.81 | $79.45 | $76.24 | 252.90K |
| 2026-09-16 | $76.22 | +0.34% | $76.68 | $77.50 | $74.15 | 240.00K |
| 2026-09-15 | $75.96 | -2.10% | $77.71 | $79.42 | $75.78 | 344.10K |
| 2026-09-14 | $77.59 | -5.59% | $81.04 | $83.04 | $76.22 | 360.80K |
| 2026-09-11 | $82.18 | -0.74% | $83.85 | $85.40 | $80.31 | 431.30K |
| 2026-09-10 | $82.79 | -1.36% | $82.80 | $85.21 | $81.45 | 372.60K |
| 2026-09-09 | $83.93 | -1.77% | $85.44 | $86.64 | $83.36 | 357.20K |
| 2026-09-08 | $85.44 | -0.96% | $85.44 | $86.24 | $83.87 | 230.60K |
| 2026-09-04 | $86.27 | -0.95% | $87.67 | $88.29 | $85.66 | 162.90K |
| 2026-09-03 | $87.10 | +0.57% | $87.08 | $88.79 | $85.11 | 260.60K |
| 2026-09-02 | $86.61 | -3.28% | $90.89 | $92.96 | $86.25 | 286.90K |
| 2026-09-01 | $89.55 | -1.47% | $89.49 | $91.72 | $85.58 | 266.90K |
| 2026-08-31 | $90.89 | -1.56% | $92.33 | $93.75 | $88.80 | 390.60K |
| 2026-08-28 | $92.33 | -2.47% | $93.70 | $95.26 | $91.70 | 200.80K |
| 2026-08-27 | $94.67 | +0.54% | $94.16 | $95.95 | $92.54 | 229.90K |
| 2026-08-26 | $94.16 | +1.94% | $91.19 | $95.43 | $90.90 | 241.20K |
| 2026-08-25 | $92.37 | +2.20% | $92.41 | $94.63 | $90.06 | 343.50K |
| 2026-08-24 | $90.38 | -3.08% | $92.00 | $92.65 | $87.64 | 376.90K |
| 2026-08-21 | $93.25 | +9.31% | $86.13 | $93.89 | $86.02 | 330.40K |
| 2026-08-20 | $85.31 | -3.80% | $87.07 | $89.53 | $83.32 | 266.50K |
| 2026-08-19 | $88.68 | -2.28% | $91.36 | $92.38 | $86.67 | 278.10K |
| 2026-08-18 | $90.75 | -0.90% | $89.01 | $90.91 | $86.10 | 356.00K |
| 2026-08-17 | $91.57 | +0.04% | $91.60 | $92.25 | $89.23 | 304.80K |
| 2026-08-14 | $91.53 | +0.04% | $91.36 | $92.27 | $87.52 | 434.40K |
| 2026-08-13 | $91.49 | +3.03% | $85.50 | $93.89 | $85.50 | 306.30K |
| 2026-08-12 | $88.80 | -4.45% | $94.79 | $94.79 | $79.91 | 881.40K |
| 2026-08-11 | $92.94 | +0.16% | $93.55 | $96.68 | $89.21 | 546.30K |
| 2026-08-10 | $92.79 | -6.52% | $98.51 | $98.99 | $91.53 | 372.10K |
| 2026-08-07 | $99.26 | -1.06% | $99.26 | $101.69 | $96.98 | 198.10K |
| 2026-08-06 | $100.32 | +0.92% | $100.67 | $105.77 | $99.00 | 255.10K |
| 2026-08-05 | $99.41 | -6.53% | $104.76 | $105.00 | $95.74 | 374.70K |
| 2026-08-04 | $106.35 | +11.19% | $98.00 | $107.31 | $98.00 | 258.00K |
| 2026-08-03 | $95.65 | +2.83% | $92.80 | $97.53 | $92.00 | 281.60K |
| 2026-07-31 | $93.02 | -0.60% | $95.90 | $95.93 | $90.00 | 252.20K |
| 2026-07-30 | $93.58 | +6.10% | $89.54 | $93.98 | $89.43 | 257.80K |
| 2026-07-29 | $88.20 | -3.47% | $91.07 | $92.59 | $85.88 | 322.50K |
| 2026-07-28 | $91.37 | -2.55% | $94.36 | $94.95 | $86.02 | 346.90K |
| 2026-07-27 | $93.76 | -0.26% | $95.56 | $95.88 | $89.17 | 377.30K |
| 2026-07-24 | $94.00 | -6.39% | $101.77 | $102.00 | $93.46 | 315.60K |
| 2026-07-23 | $100.42 | -3.43% | $103.00 | $104.60 | $100.08 | 288.90K |
| 2026-07-22 | $103.99 | -1.73% | $105.66 | $106.50 | $103.32 | 359.00K |
| 2026-07-21 | $105.82 | +3.85% | $102.90 | $108.00 | $102.56 | 288.30K |
| 2026-07-20 | $101.90 | +1.54% | $104.00 | $113.00 | $100.74 | 480.30K |
| 2026-07-17 | $100.35 | +6.79% | $91.60 | $101.28 | $91.00 | 368.80K |
| 2026-07-16 | $93.97 | -10.79% | $103.76 | $103.99 | $92.66 | 400.40K |
| 2026-07-15 | $105.34 | -0.41% | $106.00 | $108.07 | $102.07 | 287.20K |
| 2026-07-14 | $105.77 | +2.34% | $104.18 | $107.96 | $103.00 | 342.50K |
| 2026-07-13 | $103.35 | +2.37% | $99.71 | $107.11 | $98.00 | 412.70K |
| 2026-07-10 | $100.96 | -5.52% | $106.85 | $107.00 | $99.94 | 351.20K |
| 2026-07-09 | $106.86 | +1.85% | $106.10 | $109.00 | $104.08 | 435.70K |
| 2026-07-08 | $104.92 | +3.98% | $99.99 | $105.16 | $99.13 | 363.00K |
| 2026-07-07 | $100.90 | -4.85% | $108.90 | $108.92 | $98.62 | 533.10K |
| 2026-07-06 | $106.04 | +0.86% | $107.13 | $109.85 | $103.96 | 517.50K |
| 2026-07-02 | $105.14 | -2.83% | $108.18 | $111.90 | $101.43 | 611.90K |
| 2026-07-01 | $108.21 | +5.11% | $102.21 | $108.61 | $99.21 | 530.60K |
| 2026-06-30 | $102.94 | +4.78% | $96.61 | $103.91 | $96.10 | 1.00M |
| 2026-06-29 | $98.24 | +9.56% | $89.77 | $99.20 | $88.00 | 815.80K |
| 2026-06-26 | $89.67 | +10.70% | $80.99 | $90.00 | $80.94 | 955.40K |
| 2026-06-25 | $81.00 | +2.41% | $80.20 | $81.22 | $78.25 | 334.50K |
| 2026-06-24 | $79.09 | -1.11% | $82.91 | $82.91 | $76.85 | 487.00K |
| 2026-06-23 | $79.98 | +3.84% | $74.95 | $80.57 | $74.95 | 372.10K |
| 2026-06-22 | $77.02 | +3.34% | $73.29 | $77.50 | $71.68 | 454.20K |
| 2026-06-18 | $74.53 | -5.85% | $79.20 | $80.64 | $70.78 | 801.80K |
| 2026-06-17 | $79.16 | +1.97% | $77.65 | $80.63 | $76.87 | 469.90K |
| 2026-06-16 | $77.63 | -6.48% | $82.84 | $83.00 | $77.50 | 523.90K |
| 2026-06-15 | $83.01 | +0.62% | $82.14 | $84.96 | $77.64 | 845.60K |
| 2026-06-12 | $82.50 | +1.30% | $83.06 | $88.12 | $80.56 | 979.20K |
| 2026-06-11 | $81.44 | +25.72% | $68.50 | $82.40 | $66.64 | 1.32M |
| 2026-06-10 | $64.78 | +0.36% | $63.93 | $67.38 | $61.72 | 732.40K |
| 2026-06-09 | $64.55 | -2.55% | $67.19 | $68.52 | $61.51 | 393.60K |
| 2026-06-08 | $66.24 | -0.60% | $68.36 | $71.79 | $65.50 | 360.10K |
| 2026-06-05 | $66.64 | -1.93% | $67.67 | $68.21 | $65.22 | 500.80K |
| 2026-06-04 | $67.95 | +1.54% | $64.53 | $68.00 | $63.00 | 293.90K |
| 2026-06-03 | $66.92 | +0.03% | $66.76 | $68.31 | $65.43 | 297.00K |
| 2026-06-02 | $66.90 | +2.36% | $64.79 | $67.33 | $64.24 | 256.10K |
| 2026-06-01 | $65.36 | +2.09% | $63.83 | $67.19 | $63.77 | 320.60K |
| 2026-05-29 | $64.02 | -1.57% | $64.96 | $64.96 | $61.00 | 447.00K |
| 2026-05-28 | $65.04 | +2.09% | $63.71 | $65.82 | $61.74 | 245.60K |
| 2026-05-27 | $63.71 | -0.03% | $63.70 | $66.29 | $62.13 | 530.50K |
| 2026-05-26 | $63.73 | +0.25% | $64.61 | $64.82 | $61.01 | 440.00K |