Anterix Inc. (ATEX)
NASDAQ: ATEX
· Real-Time Price · USD
22.23
-0.11 (-0.49%)
At close: Aug 18, 2025, 3:59 PM
22.23
0.00%
After-hours: Aug 18, 2025, 04:20 PM EDT
ATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.31 | 22.53 | 21.92 | 22.23 | 22.23 | -0.49% | 162,347 |
| Aug 15, 2025 | 21.76 | 22.44 | 21.37 | 22.34 | 22.34 | 3.00% | 281,335 |
| Aug 14, 2025 | 21.01 | 21.95 | 20.75 | 21.69 | 21.69 | 1.31% | 196,543 |
| Aug 13, 2025 | 22.67 | 23.20 | 20.71 | 21.41 | 21.41 | -4.42% | 426,900 |
| Aug 12, 2025 | 21.59 | 22.46 | 21.27 | 22.40 | 22.40 | 6.87% | 259,080 |
| Aug 11, 2025 | 21.23 | 21.60 | 20.64 | 20.96 | 20.96 | -0.80% | 131,000 |
| Aug 8, 2025 | 21.22 | 21.90 | 20.82 | 21.13 | 21.13 | -0.70% | 160,000 |
| Aug 7, 2025 | 21.83 | 21.96 | 20.87 | 21.28 | 21.28 | -2.61% | 267,925 |
| Aug 6, 2025 | 21.95 | 22.04 | 21.75 | 21.85 | 21.85 | -0.18% | 116,900 |
| Aug 5, 2025 | 22.24 | 22.26 | 21.73 | 21.89 | 21.89 | -1.22% | 128,141 |
| Aug 4, 2025 | 21.88 | 22.22 | 21.83 | 22.16 | 22.16 | 1.37% | 112,930 |
| Aug 1, 2025 | 22.39 | 22.39 | 21.43 | 21.86 | 21.86 | -1.58% | 190,600 |
| Jul 31, 2025 | 21.67 | 22.35 | 21.54 | 22.21 | 22.21 | 1.97% | 172,719 |
| Jul 30, 2025 | 21.58 | 22.28 | 21.26 | 21.78 | 21.78 | 0.74% | 125,100 |
| Jul 29, 2025 | 21.85 | 22.18 | 21.44 | 21.62 | 21.62 | -0.96% | 165,400 |
| Jul 28, 2025 | 21.24 | 22.00 | 20.61 | 21.83 | 21.83 | 2.97% | 246,716 |
| Jul 25, 2025 | 21.39 | 21.79 | 21.05 | 21.20 | 21.20 | -1.26% | 177,300 |
| Jul 24, 2025 | 22.17 | 22.24 | 21.45 | 21.47 | 21.47 | -4.02% | 204,419 |
| Jul 23, 2025 | 22.06 | 22.47 | 21.69 | 22.37 | 22.37 | 1.50% | 182,094 |
| Jul 22, 2025 | 22.48 | 22.95 | 22.01 | 22.04 | 22.04 | -2.30% | 159,150 |