Anterix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.99	90.00	80.94	89.67	89.67	10.70%	951,626
Jun 25, 2026	80.20	81.23	78.25	81.00	81.00	2.41%	334,520
Jun 24, 2026	82.91	82.91	76.85	79.09	79.09	-1.11%	487,037
Jun 23, 2026	74.95	80.57	74.95	79.98	79.98	3.84%	372,145
Jun 22, 2026	73.29	77.50	71.68	77.02	77.02	3.34%	454,401
Jun 18, 2026	79.20	80.64	70.78	74.53	74.53	-5.85%	801,820
Jun 17, 2026	77.65	80.63	76.87	79.16	79.16	1.97%	469,878
Jun 16, 2026	82.84	83.00	77.50	77.63	77.63	-6.48%	523,925
Jun 15, 2026	82.14	84.96	77.64	83.01	83.01	0.62%	845,826
Jun 12, 2026	83.06	88.12	80.56	82.50	82.50	1.30%	979,254
Jun 11, 2026	68.50	82.41	66.65	81.44	81.44	25.72%	1,317,198
Jun 10, 2026	63.93	67.38	61.72	64.78	64.78	0.36%	732,445
Jun 9, 2026	67.19	68.52	61.51	64.55	64.55	-2.55%	393,660
Jun 8, 2026	68.37	71.79	65.50	66.24	66.24	-0.60%	360,143
Jun 5, 2026	67.67	68.21	65.22	66.64	66.64	-1.93%	500,795
Jun 4, 2026	64.53	68.00	63.00	67.95	67.95	1.54%	293,855
Jun 3, 2026	66.76	68.31	65.43	66.92	66.92	0.03%	297,048
Jun 2, 2026	64.79	67.33	64.24	66.90	66.90	2.36%	256,167
Jun 1, 2026	63.83	67.19	63.77	65.36	65.36	2.09%	320,559
May 29, 2026	64.96	64.96	61.00	64.02	64.02	-1.57%	447,051
May 28, 2026	63.71	65.82	61.74	65.04	65.04	2.09%	245,568
May 27, 2026	63.70	66.29	62.13	63.71	63.71	-0.03%	530,493
May 26, 2026	64.61	64.82	61.01	63.73	63.73	0.25%	440,010
May 22, 2026	60.18	64.00	60.00	63.57	63.57	5.95%	514,663
May 21, 2026	60.58	63.41	59.90	60.00	60.00	-1.48%	388,411
May 20, 2026	59.40	61.42	57.37	60.90	60.90	3.61%	376,431
May 19, 2026	54.28	59.00	53.84	58.78	58.78	6.91%	279,576
May 18, 2026	57.06	59.80	53.64	54.98	54.98	-3.65%	366,219
May 15, 2026	55.54	59.19	55.22	57.06	57.06	0.78%	402,604
May 14, 2026	56.00	56.78	54.99	56.62	56.62	2.41%	252,673
May 13, 2026	54.25	55.51	53.16	55.29	55.29	1.92%	331,241
May 12, 2026	54.92	55.50	51.76	54.25	54.25	-2.64%	348,801
May 11, 2026	56.28	56.50	54.81	55.72	55.72	-0.36%	479,359
May 8, 2026	53.56	56.10	53.33	55.92	55.92	5.09%	375,570
May 7, 2026	51.62	53.75	50.76	53.21	53.21	2.48%	351,721
May 6, 2026	50.11	53.20	49.87	51.92	51.92	2.71%	264,544
May 5, 2026	48.87	50.62	48.39	50.55	50.55	4.49%	218,493
May 4, 2026	49.51	50.40	48.13	48.38	48.38	-2.44%	239,844
May 1, 2026	48.22	50.45	47.85	49.59	49.59	2.63%	318,244
Apr 30, 2026	46.00	48.51	46.00	48.32	48.32	6.34%	333,760
Apr 29, 2026	47.64	47.99	45.34	45.44	45.44	-4.76%	284,942
Apr 28, 2026	47.21	48.37	46.66	47.71	47.71	1.06%	378,117
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%	272,905
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%	441,632
Apr 21, 2026	44.05	44.82	43.09	44.14	44.14	3.62%	345,457
Apr 20, 2026	41.91	43.18	41.50	42.60	42.60	0.97%	351,858
Apr 17, 2026	40.66	43.17	40.66	42.19	42.19	4.53%	508,822
Apr 16, 2026	37.72	40.56	37.58	40.36	40.36	7.14%	344,279
Apr 15, 2026	38.24	39.05	37.67	37.67	37.67	-0.69%	247,578
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