Anterix Inc.ATEXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $26.28 | $28.03 | $26.00 | $27.45 | 705,388 |
| 1/30/2026 | $26.34 | $26.98 | $26.01 | $26.27 | 328,030 |
| 1/29/2026 | $27.94 | $27.94 | $26.40 | $26.60 | 334,787 |
| 1/28/2026 | $27.20 | $30.27 | $26.96 | $27.91 | 955,300 |
| 1/27/2026 | $23.50 | $27.78 | $23.03 | $25.93 | 1.11M |
| 1/26/2026 | $23.67 | $24.35 | $23.20 | $23.50 | 181,841 |
| 1/23/2026 | $24.19 | $24.19 | $23.46 | $23.81 | 102,800 |
| 1/22/2026 | $24.23 | $24.56 | $23.88 | $24.26 | 172,824 |
| 1/21/2026 | $25.15 | $25.25 | $22.80 | $23.95 | 256,900 |
| 1/20/2026 | $25.02 | $25.93 | $25.00 | $25.15 | 343,200 |
| 1/16/2026 | $24.58 | $25.52 | $24.36 | $25.29 | 301,000 |
| 1/15/2026 | $24.05 | $24.61 | $23.61 | $24.52 | 221,953 |
| 1/14/2026 | $23.20 | $24.30 | $23.15 | $24.05 | 171,010 |
| 1/13/2026 | $23.25 | $23.39 | $22.96 | $23.34 | 115,100 |
| 1/12/2026 | $22.41 | $23.38 | $22.00 | $23.27 | 173,853 |
| 1/9/2026 | $22.34 | $22.50 | $22.16 | $22.38 | 91,668 |
| 1/8/2026 | $22.09 | $22.83 | $21.91 | $22.42 | 135,243 |
| 1/7/2026 | $22.62 | $22.85 | $21.99 | $21.99 | 157,621 |
| 1/6/2026 | $22.70 | $23.00 | $22.23 | $22.82 | 217,422 |
| 1/5/2026 | $22.22 | $23.03 | $21.93 | $22.63 | 265,733 |
| 1/2/2026 | $21.79 | $23.10 | $21.47 | $22.23 | 515,342 |
| 12/31/2025 | $21.20 | $22.11 | $21.08 | $21.83 | 214,443 |
| 12/30/2025 | $21.72 | $21.92 | $21.25 | $21.38 | 155,328 |
| 12/29/2025 | $21.78 | $22.19 | $21.59 | $21.72 | 151,910 |
| 12/26/2025 | $22.41 | $22.53 | $21.64 | $21.98 | 207,900 |
| 12/24/2025 | $22.48 | $22.48 | $22.12 | $22.33 | 63,400 |
| 12/23/2025 | $22.30 | $22.55 | $21.64 | $22.49 | 322,200 |
| 12/22/2025 | $22.13 | $22.69 | $22.06 | $22.53 | 261,300 |
| 12/19/2025 | $21.85 | $22.49 | $21.85 | $22.10 | 248,723 |
| 12/18/2025 | $21.47 | $22.08 | $21.28 | $21.63 | 180,200 |
| 12/17/2025 | $21.30 | $21.96 | $21.20 | $21.34 | 184,500 |
| 12/16/2025 | $21.45 | $21.59 | $21.09 | $21.29 | 278,800 |
| 12/15/2025 | $23.00 | $23.18 | $21.57 | $21.59 | 291,400 |
| 12/12/2025 | $22.32 | $23.29 | $22.31 | $23.00 | 318,000 |
| 12/11/2025 | $21.81 | $22.94 | $21.52 | $22.39 | 427,400 |
| 12/10/2025 | $21.47 | $21.89 | $21.26 | $21.61 | 274,500 |
| 12/9/2025 | $20.41 | $21.71 | $20.24 | $21.58 | 228,109 |
| 12/8/2025 | $20.50 | $20.51 | $20.17 | $20.46 | 74,218 |
| 12/5/2025 | $20.25 | $20.66 | $20.12 | $20.44 | 107,832 |
| 12/4/2025 | $20.18 | $20.41 | $19.88 | $20.30 | 99,058 |
| 12/3/2025 | $19.98 | $20.77 | $19.68 | $20.10 | 213,249 |
| 12/2/2025 | $19.97 | $20.29 | $19.55 | $20.07 | 207,719 |
| 12/1/2025 | $20.49 | $20.49 | $19.82 | $19.87 | 204,902 |
| 11/28/2025 | $20.50 | $20.75 | $20.28 | $20.56 | 79,944 |
| 11/26/2025 | $20.55 | $21.00 | $20.15 | $20.49 | 175,300 |
| 11/25/2025 | $20.01 | $21.01 | $20.01 | $20.50 | 392,705 |
| 11/24/2025 | $20.51 | $20.69 | $19.98 | $20.14 | 198,164 |
| 11/21/2025 | $20.06 | $20.36 | $19.47 | $20.35 | 229,830 |
| 11/20/2025 | $20.95 | $21.42 | $20.04 | $20.06 | 212,200 |
| 11/19/2025 | $21.58 | $21.94 | $20.75 | $20.89 | 201,415 |
| 11/18/2025 | $21.16 | $21.79 | $20.80 | $21.69 | 285,579 |
| 11/17/2025 | $22.67 | $22.67 | $21.11 | $21.19 | 280,596 |
| 11/14/2025 | $20.60 | $22.85 | $20.60 | $22.67 | 502,200 |
| 11/13/2025 | $19.94 | $21.37 | $18.93 | $20.86 | 599,400 |
| 11/12/2025 | $18.10 | $18.50 | $17.90 | $18.35 | 242,759 |
| 11/11/2025 | $18.18 | $18.22 | $17.82 | $18.00 | 112,600 |
| 11/10/2025 | $18.26 | $18.55 | $18.11 | $18.14 | 136,500 |
| 11/7/2025 | $17.93 | $18.40 | $17.58 | $18.03 | 252,600 |
| 11/6/2025 | $18.73 | $18.73 | $17.81 | $17.99 | 353,700 |
| 11/5/2025 | $19.21 | $19.45 | $18.57 | $18.81 | 184,545 |