Want to see ATEX full AI Analyst Report?
Anterix (ATEX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 90.28 | 91.58 | 85.94 | 90.67 | 90.67 | -1.24% | 396,338 | 1.32 |
| Oct 29, 2026 | 86.71 | 91.98 | 86.71 | 91.81 | 91.81 | +4.39% | 222,867 | 0.74 |
| Oct 28, 2026 | 86.33 | 88.82 | 85.45 | 87.95 | 87.95 | +2.72% | 219,652 | 0.73 |
| Oct 27, 2026 | 79.27 | 85.98 | 79.27 | 85.62 | 85.62 | +7.51% | 210,911 | 0.70 |
| Oct 26, 2026 | 74.70 | 81.98 | 74.13 | 79.64 | 79.64 | +6.33% | 234,978 | 0.78 |
| Oct 23, 2026 | 74.25 | 75.90 | 71.11 | 74.90 | 74.90 | +2.38% | 285,500 | 0.94 |
| Oct 22, 2026 | 75.41 | 76.42 | 68.06 | 73.16 | 73.16 | -4.70% | 352,691 | 1.16 |
| Oct 21, 2026 | 79.99 | 81.00 | 76.31 | 76.77 | 76.77 | -3.36% | 198,690 | 0.65 |
| Oct 20, 2026 | 77.11 | 80.86 | 76.98 | 79.44 | 79.44 | +2.02% | 230,092 | 0.75 |
| Oct 19, 2026 | 81.11 | 82.50 | 77.43 | 77.87 | 77.87 | -3.24% | 240,983 | 0.78 |
| Oct 16, 2026 | 84.48 | 87.14 | 79.25 | 80.48 | 80.48 | -4.73% | 306,634 | 0.99 |
| Oct 15, 2026 | 81.77 | 85.09 | 79.71 | 84.48 | 84.48 | +1.47% | 274,367 | 0.88 |
| Oct 14, 2026 | 82.30 | 84.88 | 80.75 | 83.26 | 83.26 | -1.90% | 264,145 | 0.84 |
| Oct 13, 2026 | 81.86 | 85.47 | 81.86 | 84.87 | 84.87 | -0.11% | 276,845 | 0.88 |
| Oct 12, 2026 | 84.12 | 86.28 | 81.52 | 84.96 | 84.96 | +0.51% | 332,249 | 1.05 |
| Oct 09, 2026 | 80.66 | 84.92 | 77.82 | 84.53 | 84.53 | +10.58% | 497,782 | 1.59 |
| Oct 08, 2026 | 80.25 | 80.77 | 75.96 | 76.44 | 76.44 | -5.84% | 215,172 | 0.68 |
| Oct 07, 2026 | 81.69 | 84.43 | 80.67 | 81.18 | 81.18 | -2.67% | 275,239 | 0.87 |
| Oct 06, 2026 | 86.11 | 86.50 | 82.60 | 83.41 | 83.41 | -2.57% | 219,111 | 0.68 |
| Oct 05, 2026 | 84.89 | 85.89 | 83.19 | 85.61 | 85.61 | +1.52% | 189,655 | 0.59 |
| Oct 02, 2026 | 84.41 | 85.76 | 82.32 | 84.33 | 84.33 | +2.24% | 241,804 | 0.74 |
| Oct 01, 2026 | 78.71 | 84.86 | 77.56 | 82.48 | 82.48 | +5.07% | 267,716 | 0.81 |
| Sep 30, 2026 | 80.23 | 80.42 | 77.69 | 78.50 | 78.50 | -0.68% | 424,307 | 1.31 |
| Sep 29, 2026 | 82.81 | 82.81 | 77.76 | 79.04 | 79.04 | -3.31% | 174,465 | 0.53 |
| Sep 28, 2026 | 80.00 | 83.47 | 79.07 | 81.75 | 81.75 | +0.41% | 188,794 | 0.56 |
| Sep 25, 2026 | 81.78 | 82.35 | 80.25 | 81.42 | 81.42 | +0.11% | 168,912 | 0.48 |
| Sep 24, 2026 | 82.97 | 84.69 | 81.13 | 81.33 | 81.33 | -3.16% | 226,098 | 0.63 |
| Sep 23, 2026 | 84.89 | 85.00 | 82.29 | 83.98 | 83.98 | -1.48% | 152,980 | 0.41 |
| Sep 22, 2026 | 82.88 | 85.65 | 80.80 | 85.24 | 85.24 | +1.94% | 266,452 | 0.71 |
| Sep 21, 2026 | 80.00 | 86.43 | 79.95 | 83.62 | 83.62 | +8.61% | 439,305 | 1.17 |
| Sep 18, 2026 | 77.96 | 78.25 | 75.50 | 76.99 | 76.99 | -0.56% | 757,073 | 2.06 |
| Sep 17, 2026 | 77.81 | 79.45 | 76.24 | 77.42 | 77.42 | +1.57% | 252,937 | 0.68 |
| Sep 16, 2026 | 76.68 | 77.50 | 74.15 | 76.22 | 76.22 | +0.34% | 240,081 | 0.63 |
| Sep 15, 2026 | 77.71 | 79.42 | 75.78 | 75.96 | 75.96 | -2.10% | 346,476 | 0.91 |
| Sep 14, 2026 | 81.04 | 83.04 | 76.22 | 77.59 | 77.59 | -5.59% | 360,800 | 0.94 |
| Sep 11, 2026 | 83.85 | 85.40 | 80.31 | 82.18 | 82.18 | -0.74% | 431,286 | 1.10 |
| Sep 10, 2026 | 82.80 | 85.22 | 81.45 | 82.79 | 82.79 | -1.36% | 372,606 | 0.93 |
| Sep 09, 2026 | 85.44 | 86.64 | 83.36 | 83.93 | 83.93 | -1.77% | 358,099 | 0.86 |
| Sep 08, 2026 | 85.44 | 86.24 | 83.87 | 85.44 | 85.44 | -0.96% | 230,585 | 0.54 |
| Sep 07, 2026 | 87.67 | 88.30 | 85.66 | 86.27 | 86.27 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 87.67 | 88.30 | 85.66 | 86.27 | 86.27 | -0.95% | 162,873 | 0.38 |
| Sep 03, 2026 | 87.08 | 88.80 | 85.11 | 87.10 | 87.10 | +0.57% | 260,631 | 0.60 |
| Sep 02, 2026 | 90.89 | 92.96 | 86.25 | 86.61 | 86.61 | -3.28% | 287,097 | 0.66 |
| Sep 01, 2026 | 89.49 | 91.72 | 85.58 | 89.55 | 89.55 | -1.47% | 266,865 | 0.61 |
| Aug 31, 2026 | 92.33 | 93.75 | 88.80 | 90.89 | 90.89 | -1.56% | 390,610 | 0.90 |
| Aug 28, 2026 | 93.70 | 95.26 | 91.70 | 92.33 | 92.33 | -2.47% | 200,797 | 0.46 |
| Aug 27, 2026 | 94.16 | 95.95 | 92.54 | 94.67 | 94.67 | +0.54% | 229,890 | 0.52 |
| Aug 26, 2026 | 91.19 | 95.43 | 90.90 | 94.16 | 94.16 | +1.94% | 241,199 | 0.55 |
| Aug 25, 2026 | 92.41 | 94.63 | 90.06 | 92.37 | 92.37 | +2.20% | 343,532 | 0.77 |
| Aug 24, 2026 | 92.00 | 92.65 | 87.64 | 90.38 | 90.38 | -3.08% | 376,898 | 0.85 |