Skip to main content
Anterix Inc. (ATEX)
NASDAQ: ATEX · Real-Time Price · USD
20.44
+0.14 (0.69%)
At close: Dec 5, 2025, 4:00 PM EST
20.48
+0.04 (0.20%)
After-hours: Dec 5, 2025, 5:01 PM EST

Anterix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202522.4523.3722.4522.5522.550.31%284,204
Oct 2, 202521.7522.5021.6522.4822.483.83%293,071
Oct 1, 202521.3421.7021.3021.6521.650.84%195,483
Sep 30, 202521.9221.9621.1021.4721.47-2.05%302,791
Sep 29, 202521.8022.2921.6121.9221.921.34%347,736
Sep 26, 202522.1522.3721.5521.6321.63-2.30%172,318
Sep 25, 202522.5522.5522.0322.1422.14-2.55%125,935
Sep 24, 202522.8023.0422.4922.7222.72-0.09%201,718
Sep 23, 202523.1423.9422.6622.7422.74-1.86%256,496
Sep 22, 202522.1423.3521.7923.1723.174.13%370,736
Sep 19, 202522.4223.2721.8322.2522.253.73%620,345
Sep 18, 202521.1021.6221.1021.4521.450.56%233,471
Sep 17, 202521.1121.9321.1121.3321.330.80%154,827
Sep 16, 202521.4921.5521.0621.1621.16-1.54%126,086
Sep 15, 202521.2021.6221.0321.4921.491.99%154,039
Sep 12, 202521.5121.7220.9821.0721.07-2.41%127,228
Sep 11, 202521.2121.8621.2121.5921.591.89%179,330
Sep 10, 202521.5521.7220.9121.1921.19-2.31%254,261
Sep 9, 202522.2522.2521.6221.6921.69-1.63%132,972
Sep 8, 202522.1722.2321.8022.0522.050.36%149,192
Sep 5, 202522.3523.0021.8621.9721.97-1.35%167,219
Sep 4, 202522.4322.8022.1122.2722.27-0.89%150,000
Sep 3, 202522.5122.7022.1822.4722.47-0.88%166,078
Sep 2, 202523.6023.9422.6422.6722.67-4.51%240,130
Aug 29, 202523.3723.9422.9223.7423.741.80%225,730
Aug 28, 202523.5523.7522.9123.3223.32-1.35%254,039
Aug 27, 202522.7623.8122.6023.6423.643.87%210,568
Aug 26, 202522.5524.3522.5522.7622.761.74%599,562
Aug 25, 202522.3822.6722.1322.3722.37-0.36%161,521
Aug 22, 202522.1722.8222.0122.4522.451.86%213,093
Aug 21, 202520.9822.1520.9022.0422.043.82%214,475
Aug 20, 202521.9222.2921.1921.2321.23-3.54%175,990
Aug 19, 202522.3522.7021.9322.0122.01-0.99%220,014
Aug 18, 202522.3122.5321.9222.2322.23-0.49%162,347
Aug 15, 202521.7622.4421.3722.3422.343.00%281,335
Aug 14, 202521.0121.9520.7521.6921.691.31%196,543
Aug 13, 202522.6723.2020.7121.4121.41-4.42%426,851
Aug 12, 202521.5922.4621.2722.4022.406.87%259,080
Aug 11, 202521.2321.6020.6420.9620.96-0.80%130,998
Aug 8, 202521.2221.9020.8221.1321.13-0.70%159,977
Aug 7, 202521.8321.9620.8721.2821.28-2.61%267,925
Aug 6, 202521.9522.0421.7521.8521.85-0.18%116,850
Aug 5, 202522.2422.2621.7321.8921.89-1.22%128,141
Aug 4, 202521.8822.2221.8322.1622.161.37%112,930
Aug 1, 202522.3922.3921.4321.8621.86-1.58%190,572
Jul 31, 202521.6722.3521.5422.2122.211.97%172,719
Jul 30, 202521.5822.2821.2621.7821.780.74%125,059
Jul 29, 202521.8522.1821.4421.6221.62-0.96%165,360
Jul 28, 202521.2422.0020.6121.8321.832.97%246,716
Jul 25, 202521.3921.7921.0521.2021.20-1.26%177,278
Jul 24, 202522.1722.2421.4521.4721.47-4.02%204,419
Jul 23, 202522.0622.4721.6922.3722.371.50%182,094
Jul 22, 202522.4822.9522.0122.0422.04-2.30%159,150
Jul 21, 202523.0023.1022.2122.5622.56-1.23%174,842
Jul 18, 202522.8923.3422.5022.8422.840.26%200,856
Jul 17, 202523.1123.5322.6722.7822.78-1.43%199,331