Anterix Inc (ATEX) Historical Stock Data
33.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEX is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 33.93 | 33.98 | ↑$0.05 (0.15%) | 33.50 | 34.03 | 114.02K |
| 2024-12-02 | 34.82 | 33.98 | ↓$0.84 (-2.41%) | 33.89 | 34.89 | 92.52K |
| 2024-11-29 | 34.71 | 34.70 | ↓$0.00 (-0.01%) | 34.55 | 35.15 | 73.36K |
| 2024-11-27 | 32.97 | 34.81 | ↑$1.84 (5.58%) | 32.67 | 34.91 | 140.51K |
| 2024-11-26 | 32.61 | 32.96 | ↑$0.35 (1.07%) | 32.26 | 33.23 | 313.77K |
| 2024-11-25 | 34.24 | 32.80 | ↓$1.44 (-4.21%) | 32.78 | 34.60 | 249.02K |
| 2024-11-22 | 33.44 | 33.72 | ↑$0.28 (0.84%) | 33.44 | 34.78 | 107.88K |
| 2024-11-21 | 33.03 | 33.23 | ↑$0.20 (0.61%) | 32.82 | 33.54 | 117.79K |
| 2024-11-20 | 33.29 | 33.08 | ↓$0.21 (-0.63%) | 32.55 | 33.33 | 86.45K |
| 2024-11-19 | 32.73 | 33.19 | ↑$0.46 (1.41%) | 32.57 | 33.48 | 139.71K |
| 2024-11-18 | 33.59 | 33.07 | ↓$0.52 (-1.55%) | 32.85 | 33.82 | 141.18K |
| 2024-11-15 | 32.27 | 33.61 | ↑$1.34 (4.15%) | 32.16 | 34.51 | 167.94K |
| 2024-11-14 | 32.28 | 31.93 | ↓$0.35 (-1.08%) | 31.01 | 33.55 | 233.24K |
| 2024-11-13 | 33.90 | 33.62 | ↓$0.28 (-0.83%) | 33.24 | 34.01 | 82.08K |
| 2024-11-12 | 34.28 | 33.78 | ↓$0.50 (-1.46%) | 33.40 | 34.51 | 90.39K |
| 2024-11-11 | 34.85 | 34.57 | ↓$0.28 (-0.80%) | 34.32 | 35.12 | 82.66K |
| 2024-11-08 | 34.10 | 34.57 | ↑$0.47 (1.38%) | 33.47 | 34.96 | 117.19K |
| 2024-11-07 | 34.72 | 34.28 | ↓$0.44 (-1.27%) | 34.26 | 35.07 | 89.54K |
| 2024-11-06 | 35.17 | 34.97 | ↓$0.20 (-0.57%) | 34.47 | 35.51 | 126.14K |
| 2024-11-05 | 33.33 | 33.98 | ↑$0.65 (1.95%) | 33.33 | 34.22 | 105.52K |
| 2024-11-04 | 32.73 | 33.26 | ↑$0.53 (1.62%) | 32.69 | 33.94 | 80.89K |
| 2024-11-01 | 32.83 | 32.92 | ↑$0.09 (0.27%) | 32.50 | 32.95 | 127.46K |
| 2024-10-31 | 32.82 | 32.48 | ↓$0.34 (-1.04%) | 32.41 | 33.09 | 87.89K |
| 2024-10-30 | 32.66 | 33.02 | ↑$0.36 (1.10%) | 32.66 | 33.33 | 58.77K |
| 2024-10-29 | 32.69 | 32.71 | ↑$0.02 (0.06%) | 32.43 | 33.14 | 84.01K |
| 2024-10-28 | 33.17 | 32.97 | ↓$0.20 (-0.60%) | 32.81 | 33.38 | 75.69K |
| 2024-10-25 | 33.15 | 32.89 | ↓$0.26 (-0.78%) | 32.60 | 33.19 | 68.50K |
| 2024-10-24 | 33.88 | 33.06 | ↓$0.82 (-2.42%) | 32.91 | 33.88 | 95.65K |
| 2024-10-23 | 31.12 | 33.54 | ↑$2.42 (7.78%) | 30.95 | 33.69 | 185.46K |
| 2024-10-22 | 32.26 | 31.23 | ↓$1.03 (-3.19%) | 31.19 | 32.73 | 92.53K |
Create an account or log in to view more rows.
$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....
$ATEX It's happening!
$ATEX I mean ... head and shoulders .....
$ATEX we back
$ATEX She's gettin' ready to...
$ATEX choo choo