Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.21	48.37	46.66	47.66	-	0.95%	309,897
Apr 27, 2026	45.14	47.63	44.90	47.21	47.21	4.52%	295,774
Apr 24, 2026	43.81	45.35	42.49	45.17	45.17	2.19%	272,859
Apr 23, 2026	45.09	45.75	43.55	44.20	44.20	-1.23%	340,031
Apr 22, 2026	44.79	46.40	44.30	44.75	44.75	1.38%	441,631
Apr 21, 2026	44.05	44.82	43.09	44.14	44.14	3.62%	345,438
Apr 20, 2026	41.91	43.18	41.50	42.60	42.60	0.97%	351,791
Apr 17, 2026	40.66	43.17	40.66	42.19	42.19	4.53%	508,152
Apr 16, 2026	37.72	40.56	37.58	40.36	40.36	7.14%	343,516
Apr 15, 2026	38.24	39.05	37.67	37.67	37.67	-0.69%	247,342
Apr 14, 2026	36.45	38.10	36.10	37.93	37.93	5.51%	353,675
Apr 13, 2026	35.47	37.43	35.07	35.95	35.95	0.17%	307,409
Apr 10, 2026	37.69	37.70	34.76	35.89	35.89	-4.45%	407,371
Apr 9, 2026	41.72	43.45	37.43	37.56	37.56	-9.47%	548,339
Apr 8, 2026	42.19	42.93	41.29	41.49	41.49	0.83%	381,786
Apr 7, 2026	40.00	41.23	39.40	41.15	41.15	1.93%	180,860
Apr 6, 2026	39.95	41.40	39.75	40.37	40.37	-0.05%	237,481
Apr 2, 2026	38.57	40.50	38.46	40.39	40.39	3.27%	227,251
Apr 1, 2026	39.49	40.00	38.84	39.11	39.11	2.41%	253,640
Mar 31, 2026	37.28	38.83	37.13	38.19	38.19	4.66%	176,702
Mar 30, 2026	38.50	38.92	36.05	36.49	36.49	-4.58%	374,692
Mar 27, 2026	38.78	39.13	37.49	38.24	38.24	-1.39%	184,029
Mar 26, 2026	39.98	41.00	38.70	38.78	38.78	-4.41%	235,875
Mar 25, 2026	39.04	40.94	39.04	40.57	40.57	5.32%	263,940
Mar 24, 2026	38.52	40.15	37.11	38.52	38.52	-0.26%	282,173
Mar 23, 2026	39.56	40.75	37.68	38.62	38.62	-1.83%	433,984
Mar 20, 2026	39.83	40.86	38.75	39.34	39.34	-1.58%	313,251
Mar 19, 2026	37.54	40.40	37.36	39.97	39.97	4.88%	334,178
Mar 18, 2026	38.37	40.67	37.25	38.11	38.11	0.91%	361,535
Mar 17, 2026	36.42	37.98	36.42	37.77	37.77	3.75%	174,437
Mar 16, 2026	37.07	37.37	36.37	36.40	36.40	-1.67%	215,711
Mar 13, 2026	38.21	39.04	36.66	37.02	37.02	-2.86%	333,727
Mar 12, 2026	38.28	39.13	37.61	38.11	38.11	-1.70%	267,227
Mar 11, 2026	39.32	39.80	38.17	38.77	38.77	-1.62%	191,979
Mar 10, 2026	38.43	39.83	38.04	39.41	39.41	2.05%	264,083
Mar 9, 2026	39.40	39.60	38.10	38.62	38.62	-2.47%	268,211
Mar 6, 2026	38.23	40.34	38.09	39.60	39.60	1.54%	455,475
Mar 5, 2026	36.93	39.15	36.91	39.00	39.00	3.09%	296,872
Mar 4, 2026	36.94	38.73	36.94	37.83	37.83	3.50%	335,129
Mar 3, 2026	36.25	38.32	35.30	36.55	36.55	-1.75%	316,095
Mar 2, 2026	36.54	37.50	36.32	37.20	37.20	0.79%	303,318
Feb 27, 2026	35.61	36.93	35.11	36.91	36.91	1.93%	313,103
Feb 26, 2026	36.19	36.74	35.83	36.21	36.21	-0.66%	295,455
Feb 25, 2026	38.07	38.08	36.31	36.45	36.45	-4.13%	396,155
Feb 24, 2026	36.38	38.29	35.96	38.02	38.02	4.71%	603,339
Feb 23, 2026	35.38	37.10	35.14	36.31	36.31	1.09%	330,921
Feb 20, 2026	34.76	37.41	34.36	35.92	35.92	4.30%	703,841
Feb 19, 2026	33.73	36.74	33.44	34.44	34.44	4.74%	1,458,056
Feb 18, 2026	33.38	34.82	31.51	32.88	32.88	-2.78%	775,604
Feb 17, 2026	31.68	34.87	31.57	33.82	33.82	6.05%	672,292
Feb 13, 2026	29.68	32.06	29.55	31.89	31.89	8.95%	690,752
Feb 12, 2026	27.35	30.95	27.00	29.27	29.27	-1.45%	538,472
Feb 11, 2026	28.95	29.73	28.01	29.70	29.70	3.05%	457,642
Feb 10, 2026	28.60	29.92	27.56	28.82	28.82	0.42%	362,289
Feb 9, 2026	28.36	28.96	27.52	28.70	28.70	1.09%	294,435
Feb 6, 2026	26.48	29.16	26.36	28.39	28.39	9.28%	580,889
Feb 5, 2026	26.82	26.94	25.49	25.98	25.98	-4.34%	373,036
Feb 4, 2026	26.67	27.56	26.08	27.16	27.16	2.30%	521,751
Feb 3, 2026	27.50	27.97	25.83	26.55	26.55	-3.28%	379,564
Feb 2, 2026	26.28	28.03	26.00	27.45	27.45	4.51%	705,494
Jan 30, 2026	26.34	26.98	26.01	26.27	26.27	-1.26%	328,030
Jan 29, 2026	27.94	27.94	26.40	26.60	26.60	-4.69%	334,787
Jan 28, 2026	27.20	30.27	26.96	27.91	27.91	7.64%	955,261
Jan 27, 2026	23.50	27.78	23.03	25.93	25.93	10.34%	1,105,133
Jan 26, 2026	23.67	24.35	23.20	23.50	23.50	-1.30%	181,841
Jan 23, 2026	24.19	24.19	23.46	23.81	23.81	-1.85%	102,768
Jan 22, 2026	24.23	24.56	23.88	24.26	24.26	1.29%	172,824
Jan 21, 2026	25.15	25.25	22.80	23.95	23.95	-4.77%	256,875
Jan 20, 2026	25.02	25.93	25.00	25.15	25.15	-0.55%	343,164
Jan 16, 2026	24.58	25.52	24.36	25.29	25.29	3.14%	300,989
Jan 15, 2026	24.05	24.61	23.61	24.52	24.52	1.95%	221,953
Jan 14, 2026	23.20	24.30	23.15	24.05	24.05	3.04%	171,010
Jan 13, 2026	23.25	23.39	22.96	23.34	23.34	0.30%	115,071
Jan 12, 2026	22.41	23.38	22.00	23.27	23.27	3.98%	173,853
Jan 9, 2026	22.34	22.50	22.16	22.38	22.38	-0.18%	91,668
Jan 8, 2026	22.09	22.83	21.91	22.42	22.42	1.96%	135,243
Jan 7, 2026	22.62	22.85	21.99	21.99	21.99	-3.64%	157,621
Jan 6, 2026	22.70	23.00	22.23	22.82	22.82	0.84%	217,422
Jan 5, 2026	22.22	23.03	21.93	22.63	22.63	1.80%	265,733
Jan 2, 2026	21.79	23.10	21.47	22.23	22.23	1.83%	515,342
Dec 31, 2025	21.20	22.11	21.08	21.83	21.83	2.10%	214,443
Dec 30, 2025	21.72	21.92	21.25	21.38	21.38	-1.57%	155,328
Dec 29, 2025	21.78	22.19	21.59	21.72	21.72	-1.18%	151,910
Dec 26, 2025	22.41	22.53	21.64	21.98	21.98	-1.57%	207,872
Dec 24, 2025	22.48	22.48	22.12	22.33	22.33	-0.71%	63,357
Dec 23, 2025	22.30	22.55	21.64	22.49	22.49	-0.18%	322,190
Dec 22, 2025	22.13	22.69	22.06	22.53	22.53	1.95%	261,261
Dec 19, 2025	21.85	22.49	21.85	22.10	22.10	2.17%	248,723
Dec 18, 2025	21.47	22.08	21.28	21.63	21.63	1.36%	180,191
Dec 17, 2025	21.30	21.96	21.20	21.34	21.34	0.23%	184,475
Dec 16, 2025	21.45	21.59	21.09	21.29	21.29	-1.39%	278,755
Dec 15, 2025	23.00	23.18	21.57	21.59	21.59	-6.13%	291,390
Dec 12, 2025	22.32	23.29	22.31	23.00	23.00	2.72%	317,978
Dec 11, 2025	21.81	22.94	21.52	22.39	22.39	3.61%	427,353
Dec 10, 2025	21.47	21.89	21.26	21.61	21.61	0.14%	274,456
Dec 9, 2025	20.41	21.71	20.24	21.58	21.58	5.47%	228,109
Dec 8, 2025	20.50	20.51	20.17	20.46	20.46	0.10%	74,218
Dec 5, 2025	20.25	20.66	20.12	20.44	20.44	0.69%	107,832
Dec 4, 2025	20.18	20.41	19.88	20.30	20.30	1.00%	99,058
Dec 3, 2025	19.98	20.77	19.68	20.10	20.10	0.15%	213,249