Skip to main content
Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
36.91
+0.70 (1.93%)
At close: Feb 27, 2026, 4:00 PM EST
36.90
-0.01 (-0.03%)
After-hours: Feb 27, 2026, 5:33 PM EST

Anterix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202635.6136.9335.1136.9336.931.99%308,605
Feb 26, 202636.1936.7435.8336.2136.21-0.66%295,295
Feb 25, 202638.0738.0836.3136.4536.45-4.13%396,034
Feb 24, 202636.3838.2935.9638.0238.024.71%603,255
Feb 23, 202635.3837.1035.1436.3136.311.09%330,921
Feb 20, 202634.7637.4134.3635.9235.924.30%703,832
Feb 19, 202633.7336.7433.4434.4434.444.74%1,457,997
Feb 18, 202633.3834.8231.5132.8832.88-2.78%765,331
Feb 17, 202631.6834.8731.5733.8233.826.05%672,105
Feb 13, 202629.6832.0629.5531.8931.898.95%690,298
Feb 12, 202627.3530.9527.0029.2729.27-1.45%537,812
Feb 11, 202628.9529.7328.0129.7029.703.05%454,558
Feb 10, 202628.6029.9227.5628.8228.820.42%362,285
Feb 9, 202628.3628.9627.5228.7028.701.09%294,414
Feb 6, 202626.4829.1626.3628.3928.399.28%580,456
Feb 5, 202626.8226.9425.4925.9825.98-4.34%373,023
Feb 4, 202626.6727.5626.0827.1627.162.30%521,644
Feb 3, 202627.5027.9725.8326.5526.55-3.28%347,870
Feb 2, 202626.2828.0326.0027.4527.454.51%705,388
Jan 30, 202626.3426.9826.0126.2726.27-1.26%328,012
Jan 29, 202627.9427.9426.4026.6026.60-4.69%334,318
Jan 28, 202627.2030.2726.9627.9127.917.64%953,058
Jan 27, 202623.5027.7823.0325.9325.9310.34%1,103,005
Jan 26, 202623.6724.3523.2023.5023.50-1.30%181,841
Jan 23, 202624.1924.1923.4623.8123.81-1.85%102,682
Jan 22, 202624.2324.5623.8824.2624.261.29%172,558
Jan 21, 202625.1525.2522.8023.9523.95-4.77%256,873
Jan 20, 202625.0225.9325.0025.1525.15-0.55%343,153
Jan 16, 202624.5825.5224.3625.2925.293.14%299,282
Jan 15, 202624.0524.6123.6124.5224.521.95%221,405
Jan 14, 202623.2024.3023.1524.0524.053.04%171,010
Jan 13, 202623.2523.3922.9623.3423.340.30%115,026
Jan 12, 202622.4123.3822.0023.2723.273.98%173,633
Jan 9, 202622.3422.5022.1622.3822.38-0.18%91,490
Jan 8, 202622.0922.8321.9122.4222.421.96%135,238
Jan 7, 202622.6222.8521.9921.9921.99-3.64%157,581
Jan 6, 202622.7023.0022.2322.8222.820.84%217,422
Jan 5, 202622.2223.0321.9322.6322.631.80%265,733
Jan 2, 202621.7923.1021.4722.2322.231.83%515,232
Dec 31, 202521.2022.1121.0821.8321.832.10%214,443
Dec 30, 202521.7221.9221.2521.3821.38-1.57%155,328
Dec 29, 202521.7822.1921.5921.7221.72-1.18%151,900
Dec 26, 202522.4122.5321.6421.9821.98-1.57%207,872
Dec 24, 202522.4822.4822.1222.3322.33-0.71%63,357
Dec 23, 202522.3022.5521.6422.4922.49-0.18%322,190
Dec 22, 202522.1322.6922.0622.5322.531.95%261,261
Dec 19, 202521.8522.4921.8522.1022.102.17%248,723
Dec 18, 202521.4722.0821.2821.6321.631.36%180,186
Dec 17, 202521.3021.9621.2021.3421.340.23%184,454
Dec 16, 202521.4521.5921.0921.2921.29-1.39%277,714
Dec 15, 202523.0023.1821.5721.5921.59-6.13%291,387
Dec 12, 202522.3223.2922.3123.0023.002.72%317,978
Dec 11, 202521.8122.9421.5222.3922.393.61%427,146
Dec 10, 202521.4721.8921.2621.6121.610.14%274,451
Dec 9, 202520.4121.7120.2421.5821.585.47%228,109
Dec 8, 202520.5020.5120.1720.4620.460.10%74,214
Dec 5, 202520.2520.6620.1220.4420.440.69%107,832
Dec 4, 202520.1820.4119.8820.3020.301.00%99,027
Dec 3, 202519.9820.7719.6820.1020.100.15%213,249
Dec 2, 202519.9720.2919.5520.0720.071.01%207,436
Dec 1, 202520.4920.4919.8219.8719.87-3.36%204,902
Nov 28, 202520.5020.7520.2820.5620.560.34%79,944
Nov 26, 202520.5521.0020.1520.4920.49-0.05%175,279
Nov 25, 202520.0121.0120.0120.5020.501.79%392,705
Nov 24, 202520.5120.6919.9820.1420.14-1.03%198,164
Nov 21, 202520.0620.3619.4720.3520.351.45%229,830
Nov 20, 202520.9521.4220.0420.0620.06-3.97%212,166
Nov 19, 202521.5821.9420.7520.8920.89-3.69%201,415
Nov 18, 202521.1621.7920.8021.6921.692.36%285,579
Nov 17, 202522.6722.6721.1121.1921.19-6.53%280,596
Nov 14, 202520.6022.8520.6022.6722.678.68%502,191
Nov 13, 202519.9421.3818.9320.8620.8613.68%599,388
Nov 12, 202518.1018.5017.9018.3518.351.94%242,759
Nov 11, 202518.1818.2217.8218.0018.00-0.77%112,579
Nov 10, 202518.2618.5518.1118.1418.140.61%136,485
Nov 7, 202517.9318.4017.5818.0318.030.22%252,595
Nov 6, 202518.7318.7317.8117.9917.99-4.36%353,674
Nov 5, 202519.2119.4518.5718.8118.81-1.98%184,545
Nov 4, 202519.3719.6718.8219.1919.19-2.44%169,478
Nov 3, 202520.1620.1719.4419.6719.67-2.72%132,272
Oct 31, 202519.5620.3119.3420.2220.223.27%147,869
Oct 30, 202519.2519.8019.0919.5819.580.93%142,360
Oct 29, 202519.7019.7419.1019.4019.40-1.47%160,518
Oct 28, 202520.3620.4319.2819.6919.69-3.39%161,693
Oct 27, 202519.7520.3919.6020.3820.383.72%194,271
Oct 24, 202519.5219.9219.4019.6519.651.34%150,142
Oct 23, 202519.5019.7319.2619.3919.39-0.46%247,533
Oct 22, 202520.4020.4019.3819.4819.48-4.28%172,262
Oct 21, 202520.7520.9220.1520.3520.35-1.93%196,785
Oct 20, 202520.5020.9820.4820.7520.751.82%139,773
Oct 17, 202520.5220.6020.1920.3820.38-1.92%156,257
Oct 16, 202521.3121.3120.7120.7820.78-2.42%107,921
Oct 15, 202521.5421.8221.0921.3021.30-0.16%151,012
Oct 14, 202520.6421.6620.5721.3321.332.06%167,740
Oct 13, 202521.1621.4320.3320.9020.90-0.38%240,382
Oct 10, 202522.2822.4420.9820.9820.98-6.21%210,507
Oct 9, 202521.9822.4921.7522.3722.371.54%137,114
Oct 8, 202521.6622.0921.6622.0322.032.32%117,531
Oct 7, 202522.2122.5121.5021.5321.53-3.41%195,594
Oct 6, 202522.5523.0522.2422.2922.29-1.15%234,881