Anterix Inc (ATEX) Historical Stock Data
33.40 ↑0.45 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEX is down -0.45% a day on average. There have been 11 days where Anterix Inc closed green and 19 days where ATEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 33.00 | 33.40 | ↑$0.40 (1.21%) | 32.76 | 33.65 | 112.79K |
| 2024-10-16 | 33.08 | 32.95 | ↓$0.13 (-0.39%) | 32.55 | 33.29 | 101.99K |
| 2024-10-15 | 32.54 | 32.78 | ↑$0.24 (0.74%) | 32.54 | 33.03 | 109.42K |
| 2024-10-14 | 31.54 | 32.60 | ↑$1.06 (3.36%) | 31.15 | 32.81 | 203.67K |
| 2024-10-11 | 32.12 | 31.50 | ↓$0.62 (-1.93%) | 30.70 | 32.12 | 280.18K |
| 2024-10-10 | 33.25 | 32.02 | ↓$1.23 (-3.70%) | 31.91 | 33.46 | 205.88K |
| 2024-10-09 | 35.00 | 33.28 | ↓$1.72 (-4.91%) | 33.25 | 35.18 | 459.24K |
| 2024-10-08 | 35.10 | 35.38 | ↑$0.28 (0.80%) | 34.95 | 35.53 | 129.12K |
| 2024-10-07 | 35.44 | 34.97 | ↓$0.47 (-1.33%) | 34.74 | 35.89 | 238.88K |
| 2024-10-04 | 36.72 | 35.66 | ↓$1.06 (-2.89%) | 35.64 | 36.81 | 87.32K |
| 2024-10-03 | 36.49 | 36.31 | ↓$0.18 (-0.49%) | 36.08 | 36.77 | 82.31K |
| 2024-10-02 | 37.08 | 36.76 | ↓$0.32 (-0.86%) | 36.47 | 37.27 | 79.72K |
| 2024-10-01 | 37.44 | 37.08 | ↓$0.36 (-0.96%) | 36.81 | 37.56 | 174.96K |
| 2024-09-30 | 38.27 | 37.66 | ↓$0.61 (-1.59%) | 37.16 | 38.53 | 216.78K |
| 2024-09-27 | 38.59 | 38.28 | ↓$0.31 (-0.80%) | 38.21 | 38.90 | 115.96K |
| 2024-09-26 | 38.76 | 38.25 | ↓$0.51 (-1.32%) | 38.25 | 39.00 | 109.14K |
| 2024-09-25 | 38.25 | 38.32 | ↑$0.07 (0.18%) | 38.00 | 38.75 | 153.28K |
| 2024-09-24 | 38.07 | 38.11 | ↑$0.04 (0.11%) | 37.97 | 39.22 | 91.37K |
| 2024-09-23 | 39.57 | 38.07 | ↓$1.50 (-3.79%) | 37.70 | 40.22 | 203.87K |
| 2024-09-20 | 39.40 | 39.34 | ↓$0.06 (-0.15%) | 39.23 | 40.28 | 849.89K |
| 2024-09-19 | 39.53 | 39.55 | ↑$0.02 (0.05%) | 39.26 | 40.11 | 345.69K |
| 2024-09-18 | 39.31 | 38.87 | ↓$0.44 (-1.12%) | 38.87 | 40.21 | 298.01K |
| 2024-09-17 | 39.18 | 39.08 | ↓$0.10 (-0.26%) | 38.87 | 40.15 | 475.28K |
| 2024-09-16 | 38.65 | 38.96 | ↑$0.31 (0.80%) | 37.44 | 39.07 | 403.62K |
| 2024-09-13 | 38.73 | 38.65 | ↓$0.08 (-0.21%) | 38.27 | 39.38 | 534.83K |
| 2024-09-12 | 37.47 | 38.71 | ↑$1.24 (3.31%) | 37.20 | 39.35 | 500.68K |
| 2024-09-11 | 37.56 | 37.47 | ↓$0.09 (-0.24%) | 36.89 | 37.90 | 403.80K |
| 2024-09-10 | 36.78 | 37.53 | ↑$0.75 (2.04%) | 36.50 | 37.58 | 546.95K |
| 2024-09-09 | 36.25 | 36.62 | ↑$0.37 (1.02%) | 36.25 | 37.39 | 417.04K |
| 2024-09-06 | 36.38 | 36.30 | ↓$0.08 (-0.22%) | 35.71 | 36.70 | 343.89K |
Create an account or log in to view more rows.
$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....
$ATEX It's happening!
$ATEX I mean ... head and shoulders .....
$ATEX we back
$ATEX She's gettin' ready to...
$ATEX choo choo
$ATEX we finna be at the top yo