NASDAQ : ATEX
Anterix Inc. — Price history
Communication Services · Telecom Services · United States
Last price 90.67 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anterix Inc. (ATEX) closed at 86.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.78 | 90.78 | 83.32 | 86.64 | 25,893 | -4.44% |
| 2026-10-30 | 90.275 | 91.575 | 85.94 | 90.67 | 396,345 | -1.24% |
| 2026-10-29 | 86.71 | 91.98 | 86.71 | 91.81 | 222,921 | +4.39% |
| 2026-10-28 | 86.33 | 88.82 | 85.45 | 87.95 | 219,683 | +2.72% |
| 2026-10-27 | 79.27 | 85.975 | 79.27 | 85.62 | 210,922 | +7.51% |
| 2026-10-26 | 74.7 | 81.98 | 74.13 | 79.64 | 234,985 | +6.33% |
| 2026-10-23 | 74.25 | 75.9 | 71.111 | 74.9 | 285,503 | +2.38% |
| 2026-10-22 | 75.41 | 76.42 | 68.06 | 73.16 | 353,042 | -4.70% |
| 2026-10-21 | 79.99 | 81 | 76.31 | 76.77 | 198,690 | -3.36% |
| 2026-10-20 | 77.11 | 80.86 | 76.98 | 79.44 | 230,092 | +2.02% |
| 2026-10-19 | 81.11 | 82.5 | 77.43 | 77.87 | 241,008 | -3.24% |
| 2026-10-16 | 84.48 | 87.14 | 79.25 | 80.48 | 307,550 | -4.73% |
| 2026-10-15 | 81.77 | 85.09 | 79.71 | 84.48 | 274,367 | +1.47% |
| 2026-10-14 | 82.3 | 84.875 | 80.75 | 83.26 | 264,145 | -1.90% |
| 2026-10-13 | 81.86 | 85.465 | 81.86 | 84.87 | 276,845 | -0.11% |
| 2026-10-12 | 84.12 | 86.28 | 81.52 | 84.96 | 332,249 | +0.51% |
| 2026-10-09 | 80.66 | 84.92 | 77.82 | 84.53 | 497,782 | +10.58% |
| 2026-10-08 | 80.25 | 80.77 | 75.96 | 76.44 | 215,172 | -5.84% |
| 2026-10-07 | 81.69 | 84.43 | 80.67 | 81.18 | 275,239 | -2.67% |
| 2026-10-06 | 86.11 | 86.5 | 82.6 | 83.41 | 219,111 | -2.57% |
| 2026-10-05 | 84.89 | 85.89 | 83.19 | 85.61 | 189,718 | +1.52% |
| 2026-10-02 | 84.41 | 85.76 | 82.315 | 84.33 | 241,804 | +2.24% |
| 2026-10-01 | 78.71 | 84.86 | 77.56 | 82.48 | 267,718 | +5.07% |
| 2026-09-30 | 80.23 | 80.415 | 77.69 | 78.5 | 424,307 | -0.68% |
| 2026-09-29 | 82.81 | 82.81 | 77.76 | 79.04 | 174,465 | -3.31% |
| 2026-09-28 | 80 | 83.465 | 79.07 | 81.75 | 188,794 | +0.41% |
| 2026-09-25 | 81.775 | 82.345 | 80.25 | 81.42 | 168,912 | +0.11% |
| 2026-09-24 | 82.97 | 84.69 | 81.13 | 81.33 | 226,098 | -3.16% |
| 2026-09-23 | 84.89 | 85 | 82.29 | 83.98 | 152,980 | -1.48% |
| 2026-09-22 | 82.88 | 85.65 | 80.8 | 85.24 | 266,452 | +1.94% |
| 2026-09-21 | 80 | 86.43 | 79.95 | 83.62 | 439,305 | +8.61% |
| 2026-09-18 | 77.96 | 78.245 | 75.5 | 76.99 | 757,073 | -0.56% |
| 2026-09-17 | 77.81 | 79.449 | 76.24 | 77.42 | 252,938 | +1.57% |
| 2026-09-16 | 76.68 | 77.5 | 74.15 | 76.22 | 240,081 | +0.34% |
| 2026-09-15 | 77.71 | 79.42 | 75.78 | 75.96 | 346,476 | -2.10% |
| 2026-09-14 | 81.04 | 83.035 | 76.22 | 77.59 | 360,800 | -5.59% |
| 2026-09-11 | 83.85 | 85.398 | 80.31 | 82.18 | 431,286 | -0.74% |
| 2026-09-10 | 82.8 | 85.215 | 81.45 | 82.79 | 372,606 | -1.36% |
| 2026-09-09 | 85.44 | 86.64 | 83.36 | 83.93 | 358,099 | -1.77% |
| 2026-09-08 | 85.44 | 86.24 | 83.87 | 85.44 | 230,585 | -0.96% |
| 2026-09-04 | 87.67 | 88.295 | 85.66 | 86.27 | 162,873 | -0.95% |
| 2026-09-03 | 87.08 | 88.795 | 85.11 | 87.1 | 260,758 | +0.57% |
| 2026-09-02 | 90.89 | 92.955 | 86.25 | 86.61 | 287,097 | -3.28% |
| 2026-09-01 | 89.49 | 91.72 | 85.58 | 89.55 | 266,865 | -1.47% |
| 2026-08-31 | 92.33 | 93.75 | 88.803 | 90.89 | 390,610 | -1.56% |
| 2026-08-28 | 93.7 | 95.26 | 91.698 | 92.33 | 200,798 | -2.47% |
| 2026-08-27 | 94.16 | 95.95 | 92.54 | 94.67 | 229,890 | +0.54% |
| 2026-08-26 | 91.19 | 95.43 | 90.9 | 94.16 | 241,199 | +1.94% |
| 2026-08-25 | 92.41 | 94.63 | 90.06 | 92.37 | 343,555 | +2.20% |
| 2026-08-24 | 92 | 92.65 | 87.635 | 90.38 | 376,898 | -3.08% |
| 2026-08-21 | 86.13 | 93.89 | 86.02 | 93.25 | 330,496 | +9.31% |
| 2026-08-20 | 87.07 | 89.53 | 83.315 | 85.31 | 266,465 | -3.80% |
| 2026-08-19 | 91.36 | 92.375 | 86.67 | 88.68 | 278,144 | -2.28% |
| 2026-08-18 | 89.01 | 90.91 | 86.1 | 90.75 | 355,979 | -0.90% |
| 2026-08-17 | 91.6 | 92.25 | 89.23 | 91.57 | 304,855 | +0.04% |
| 2026-08-14 | 91.36 | 92.274 | 87.52 | 91.53 | 434,366 | +0.04% |
| 2026-08-13 | 85.5 | 93.89 | 85.5 | 91.49 | 306,325 | +3.03% |
| 2026-08-12 | 94.79 | 94.79 | 79.91 | 88.8 | 881,387 | -4.45% |
| 2026-08-11 | 93.55 | 96.68 | 89.21 | 92.94 | 546,342 | +0.16% |
| 2026-08-10 | 98.51 | 98.99 | 91.53 | 92.79 | 372,366 | -6.52% |
| 2026-08-07 | 99.26 | 101.69 | 96.979 | 99.26 | 198,107 | -1.06% |
| 2026-08-06 | 100.67 | 105.77 | 99 | 100.32 | 255,124 | +0.92% |
| 2026-08-05 | 104.76 | 105 | 95.74 | 99.41 | 374,692 | -6.53% |
| 2026-08-04 | 98 | 107.31 | 98 | 106.35 | 258,162 | +11.19% |
| 2026-08-03 | 92.8 | 97.525 | 92 | 95.65 | 281,599 | +2.83% |
| 2026-07-31 | 95.9 | 95.935 | 90 | 93.02 | 252,238 | -0.60% |
| 2026-07-30 | 89.54 | 93.98 | 89.435 | 93.58 | 257,924 | +6.10% |
| 2026-07-29 | 91.07 | 92.59 | 85.883 | 88.2 | 322,572 | -3.47% |
| 2026-07-28 | 94.36 | 94.95 | 86.02 | 91.37 | 347,098 | -2.55% |
| 2026-07-27 | 95.56 | 95.88 | 89.17 | 93.76 | 378,197 | -0.26% |
| 2026-07-24 | 101.77 | 102 | 93.46 | 94 | 315,746 | -6.39% |
| 2026-07-23 | 103 | 104.6 | 100.08 | 100.42 | 288,982 | -3.43% |
| 2026-07-22 | 105.66 | 106.5 | 103.32 | 103.99 | 359,013 | -1.73% |
| 2026-07-21 | 102.9 | 108 | 102.56 | 105.82 | 288,309 | +3.85% |
| 2026-07-20 | 104 | 113 | 100.74 | 101.9 | 480,387 | +1.54% |
| 2026-07-17 | 91.6 | 101.28 | 91 | 100.35 | 368,808 | +6.79% |
| 2026-07-16 | 103.76 | 103.99 | 92.656 | 93.97 | 400,374 | -10.79% |
| 2026-07-15 | 106 | 108.07 | 102.07 | 105.34 | 287,160 | -0.41% |
| 2026-07-14 | 104.18 | 107.96 | 103 | 105.77 | 342,492 | +2.34% |
| 2026-07-13 | 99.71 | 107.11 | 98 | 103.35 | 412,769 | +2.37% |
| 2026-07-10 | 106.85 | 106.995 | 99.94 | 100.96 | 351,311 | -5.52% |
| 2026-07-09 | 106.1 | 109 | 104.08 | 106.86 | 435,989 | +1.85% |
| 2026-07-08 | 99.99 | 105.16 | 99.13 | 104.92 | 363,058 | +3.98% |
| 2026-07-07 | 108.9 | 108.92 | 98.62 | 100.9 | 533,148 | -4.85% |
| 2026-07-06 | 107.13 | 109.85 | 103.96 | 106.04 | 517,615 | +0.86% |
| 2026-07-02 | 108.175 | 111.9 | 101.43 | 105.14 | 612,157 | -2.83% |
| 2026-07-01 | 102.21 | 108.61 | 99.214 | 108.205 | 530,847 | +5.11% |
| 2026-06-30 | 96.61 | 103.91 | 96.095 | 102.94 | 1,001,863 | +4.78% |
| 2026-06-29 | 89.77 | 99.2 | 87.995 | 98.24 | 815,902 | +9.56% |
| 2026-06-26 | 80.99 | 90 | 80.94 | 89.67 | 955,548 | +10.70% |
| 2026-06-25 | 80.2 | 81.225 | 78.249 | 81 | 334,595 | +2.41% |
| 2026-06-24 | 82.91 | 82.91 | 76.85 | 79.09 | 487,037 | -1.11% |
| 2026-06-23 | 74.95 | 80.57 | 74.95 | 79.98 | 372,145 | +3.84% |
| 2026-06-22 | 73.29 | 77.5 | 71.68 | 77.02 | 454,401 | +3.34% |
| 2026-06-18 | 79.2 | 80.635 | 70.78 | 74.53 | 801,820 | -5.85% |
| 2026-06-17 | 77.65 | 80.63 | 76.87 | 79.16 | 469,878 | +1.97% |
| 2026-06-16 | 82.84 | 83 | 77.5 | 77.63 | 523,925 | -6.48% |
| 2026-06-15 | 82.14 | 84.96 | 77.64 | 83.01 | 845,826 | +0.62% |
| 2026-06-12 | 83.06 | 88.12 | 80.56 | 82.5 | 979,254 | +1.30% |
| 2026-06-11 | 68.5 | 82.405 | 66.645 | 81.44 | 1,317,198 | +25.72% |
| 2026-06-10 | 63.93 | 67.38 | 61.724 | 64.78 | 732,445 | +0.36% |
| 2026-06-09 | 67.19 | 68.52 | 61.505 | 64.55 | 393,660 | -2.55% |
| 2026-06-08 | 68.365 | 71.794 | 65.5 | 66.24 | 360,143 | -0.60% |
| 2026-06-05 | 67.67 | 68.21 | 65.216 | 66.64 | 500,795 | -1.93% |
| 2026-06-04 | 64.53 | 68 | 63 | 67.95 | 293,855 | +1.54% |
| 2026-06-03 | 66.76 | 68.31 | 65.43 | 66.92 | 297,048 | +0.03% |
| 2026-06-02 | 64.79 | 67.33 | 64.24 | 66.9 | 256,166 | +2.36% |
| 2026-06-01 | 63.83 | 67.19 | 63.766 | 65.36 | 320,559 | +2.09% |
| 2026-05-29 | 64.96 | 64.96 | 61 | 64.02 | 447,051 | -1.57% |
| 2026-05-28 | 63.71 | 65.82 | 61.74 | 65.04 | 245,568 | +2.09% |
| 2026-05-27 | 63.7 | 66.29 | 62.129 | 63.71 | 530,493 | -0.03% |
| 2026-05-26 | 64.61 | 64.82 | 61.01 | 63.73 | 440,010 | +0.25% |
| 2026-05-22 | 60.18 | 64 | 60 | 63.57 | 514,663 | +5.95% |
| 2026-05-21 | 60.58 | 63.41 | 59.9 | 60 | 388,411 | -1.48% |
| 2026-05-20 | 59.4 | 61.42 | 57.37 | 60.9 | 376,431 | +3.61% |
| 2026-05-19 | 54.28 | 59 | 53.84 | 58.78 | 279,576 | +6.91% |
| 2026-05-18 | 57.06 | 59.8 | 53.64 | 54.98 | 366,219 | -3.65% |
| 2026-05-15 | 55.54 | 59.185 | 55.22 | 57.06 | 402,604 | +0.78% |
| 2026-05-14 | 56 | 56.78 | 54.99 | 56.62 | 252,672 | +2.41% |
| 2026-05-13 | 54.25 | 55.51 | 53.155 | 55.29 | 331,241 | +1.92% |