Anterix Inc (ATEX) Historical Stock Data
32.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEX is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 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 |
| 2025-03-21 | 37.75 | 37.80 | ↑$0.05 (0.13%) | 37.02 | 38.18 | 268.18K |
| 2025-03-20 | 38.40 | 38.20 | ↓$0.20 (-0.52%) | 38.05 | 38.75 | 110.65K |
| 2025-03-19 | 38.97 | 38.63 | ↓$0.34 (-0.87%) | 38.60 | 39.35 | 82.68K |
| 2025-03-18 | 39.54 | 38.98 | ↓$0.56 (-1.42%) | 38.43 | 39.54 | 110.63K |
| 2025-03-17 | 37.84 | 39.46 | ↑$1.62 (4.28%) | 37.84 | 39.59 | 212.49K |
| 2025-03-14 | 37.40 | 37.97 | ↑$0.57 (1.52%) | 36.88 | 38.07 | 193.13K |
| 2025-03-13 | 37.48 | 37.35 | ↓$0.13 (-0.35%) | 37.17 | 37.84 | 122.01K |
| 2025-03-12 | 37.84 | 37.35 | ↓$0.49 (-1.29%) | 36.50 | 38.95 | 258.80K |
| 2025-03-11 | 37.81 | 37.65 | ↓$0.16 (-0.42%) | 37.25 | 38.00 | 114.64K |
| 2025-03-10 | 39.00 | 38.02 | ↓$0.98 (-2.51%) | 36.81 | 39.23 | 320.24K |
| 2025-03-07 | 38.77 | 39.25 | ↑$0.48 (1.24%) | 38.36 | 39.62 | 169.09K |
| 2025-03-06 | 38.38 | 38.86 | ↑$0.48 (1.25%) | 38.04 | 39.12 | 103.47K |
Create an account or log in to view more rows.
$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....
$ATEX It's happening!