Anterix Inc (ATEX) Historical Stock Data
29.48 ↓0.36 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEX is down -0.47% a day on average. There have been 14 days where Anterix Inc closed green and 16 days where ATEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 29.66 | 29.48 | ↓$0.18 (-0.61%) | 29.18 | 31.61 | 91.71K |
| 2025-05-02 | 30.19 | 29.84 | ↓$0.35 (-1.16%) | 29.78 | 30.52 | 92.34K |
| 2025-05-01 | 29.78 | 29.96 | ↑$0.18 (0.60%) | 29.40 | 30.18 | 84.52K |
| 2025-04-30 | 29.12 | 29.85 | ↑$0.73 (2.51%) | 28.50 | 29.92 | 173.83K |
| 2025-04-29 | 29.43 | 29.20 | ↓$0.23 (-0.78%) | 29.05 | 29.56 | 104.92K |
| 2025-04-28 | 29.15 | 29.58 | ↑$0.43 (1.48%) | 28.75 | 29.67 | 188.35K |
| 2025-04-25 | 29.83 | 29.15 | ↓$0.68 (-2.28%) | 28.86 | 29.83 | 98.67K |
| 2025-04-24 | 30.00 | 30.12 | ↑$0.12 (0.40%) | 29.88 | 30.45 | 150.06K |
| 2025-04-23 | 30.34 | 29.80 | ↓$0.54 (-1.78%) | 29.74 | 31.24 | 86.80K |
| 2025-04-22 | 30.39 | 29.71 | ↓$0.68 (-2.24%) | 29.54 | 30.65 | 172.01K |
| 2025-04-21 | 32.14 | 30.09 | ↓$2.06 (-6.39%) | 30.02 | 32.46 | 114.06K |
| 2025-04-17 | 32.35 | 32.58 | ↑$0.23 (0.71%) | 32.28 | 32.91 | 85.98K |
| 2025-04-16 | 32.42 | 32.31 | ↓$0.11 (-0.34%) | 32.12 | 32.95 | 67.67K |
| 2025-04-15 | 32.54 | 32.55 | ↑$0.01 (0.03%) | 32.41 | 33.95 | 124.09K |
| 2025-04-14 | 33.01 | 32.71 | ↓$0.30 (-0.91%) | 32.31 | 35.46 | 81.70K |
| 2025-04-11 | 32.80 | 32.63 | ↓$0.17 (-0.52%) | 32.11 | 33.23 | 114.38K |
| 2025-04-10 | 32.69 | 32.76 | ↑$0.07 (0.21%) | 31.95 | 33.40 | 136.03K |
| 2025-04-09 | 31.45 | 32.99 | ↑$1.54 (4.90%) | 30.55 | 33.70 | 181.13K |
| 2025-04-08 | 33.49 | 31.97 | ↓$1.52 (-4.54%) | 31.44 | 33.88 | 173.93K |
| 2025-04-07 | 32.22 | 32.76 | ↑$0.54 (1.68%) | 30.02 | 34.20 | 183.11K |
| 2025-04-04 | 34.58 | 33.76 | ↓$0.82 (-2.37%) | 33.01 | 36.20 | 213.12K |
| 2025-04-03 | 35.35 | 35.60 | ↑$0.25 (0.71%) | 34.75 | 35.99 | 170.47K |
| 2025-04-02 | 36.14 | 36.62 | ↑$0.48 (1.33%) | 36.14 | 36.88 | 174.40K |
| 2025-04-01 | 36.71 | 36.65 | ↓$0.06 (-0.16%) | 36.12 | 37.25 | 151.22K |
| 2025-03-31 | 35.86 | 36.60 | ↑$0.74 (2.06%) | 35.76 | 37.94 | 304.01K |
| 2025-03-28 | 37.72 | 35.76 | ↓$1.96 (-5.20%) | 35.63 | 37.72 | 147.60K |
| 2025-03-27 | 37.30 | 37.51 | ↑$0.21 (0.56%) | 37.00 | 37.58 | 216.11K |
| 2025-03-26 | 37.37 | 37.37 | ↑$0.00 (0.00%) | 37.14 | 37.74 | 88.84K |
| 2025-03-25 | 38.11 | 37.37 | ↓$0.74 (-1.94%) | 37.20 | 38.86 | 116.74K |
| 2025-03-24 | 38.19 | 38.14 | ↓$0.05 (-0.13%) | 37.80 | 39.52 | 104.04K |
Create an account or log in to view more rows.
$ATEX might see a whole 1% green
$ATEX Burn burn burn
$ATEX buying this dip
$ATEX only getting stronger
$ATEX Don't hold!!! Buy it
$ATEX HAVE A FANTASTIC WEEKEND FAM…
$ATEX Chill out and chill some more. It's all temporary.
$ATEX Free money indeed??
$ATEX the best advice has been no stop losses. Would have cost a fortune!!!
$ATEX it's true....