Anterix Inc. (ATEX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

31.91

+0.16

(+0.50%)

As of 12:57PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	31.84	31.91	31.41	31.91	31.91	13,832
09 May 2024	31.79	31.83	31.20	31.75	31.75	98,200
08 May 2024	31.70	32.32	31.25	31.60	31.60	67,500
07 May 2024	31.65	31.93	31.46	31.86	31.86	67,900
06 May 2024	32.11	32.28	31.32	31.53	31.53	93,700
03 May 2024	32.52	32.71	31.95	31.98	31.98	98,400
02 May 2024	32.12	32.28	31.65	32.17	32.17	176,700
01 May 2024	31.77	32.67	31.43	32.00	32.00	133,900
30 Apr 2024	31.92	32.64	31.47	31.52	31.52	221,100
29 Apr 2024	32.20	32.99	32.01	32.24	32.24	127,000
26 Apr 2024	31.90	32.50	31.67	32.21	32.21	75,400
25 Apr 2024	31.94	32.58	31.68	31.89	31.89	127,900
24 Apr 2024	31.57	32.86	31.39	32.16	32.16	152,600
23 Apr 2024	31.79	32.58	31.49	31.61	31.61	83,000
22 Apr 2024	31.83	32.33	31.42	31.79	31.79	119,700
19 Apr 2024	31.12	32.42	31.12	31.72	31.72	105,500
18 Apr 2024	31.64	32.24	31.30	31.31	31.31	96,100
17 Apr 2024	32.14	33.21	31.53	31.62	31.62	130,500
16 Apr 2024	32.39	32.61	31.99	32.07	32.07	79,500
15 Apr 2024	32.41	32.92	31.81	32.27	32.27	68,800
12 Apr 2024	32.97	33.19	32.02	32.13	32.13	93,100
11 Apr 2024	32.55	33.66	32.50	33.18	33.18	62,900
10 Apr 2024	32.36	32.72	32.08	32.55	32.55	92,000
09 Apr 2024	32.76	33.31	32.74	33.12	33.12	104,800
08 Apr 2024	33.16	33.43	32.84	32.92	32.92	40,800
05 Apr 2024	32.74	33.08	32.40	33.08	33.08	42,900
04 Apr 2024	33.00	33.67	32.55	32.55	32.55	62,300
03 Apr 2024	32.76	33.01	32.35	32.56	32.56	70,600
02 Apr 2024	32.47	33.33	32.47	32.81	32.81	81,500
01 Apr 2024	33.63	34.71	32.88	32.96	32.96	53,500
28 Mar 2024	33.50	33.81	33.40	33.61	33.61	106,000
27 Mar 2024	33.01	33.67	33.01	33.56	33.56	47,800
26 Mar 2024	33.82	33.84	33.00	33.01	33.01	58,700
25 Mar 2024	33.88	33.88	33.07	33.50	33.50	46,900
22 Mar 2024	34.50	34.64	33.69	33.76	33.76	90,100
21 Mar 2024	34.99	35.19	34.37	34.37	34.37	71,500
20 Mar 2024	34.33	35.28	33.89	34.98	34.98	66,000
19 Mar 2024	33.58	34.53	33.58	34.33	34.33	68,500
18 Mar 2024	34.72	34.72	33.84	34.03	34.03	114,100
15 Mar 2024	34.28	35.01	34.21	34.59	34.59	108,000
14 Mar 2024	34.37	34.59	34.03	34.59	34.59	71,700
13 Mar 2024	35.03	35.45	34.34	34.52	34.52	71,800
12 Mar 2024	36.11	36.12	35.13	35.28	35.28	92,000
11 Mar 2024	35.82	36.83	35.80	36.23	36.23	195,500
08 Mar 2024	36.31	36.47	35.56	36.00	36.00	121,500
07 Mar 2024	36.94	37.52	36.02	36.07	36.07	75,900
06 Mar 2024	37.54	37.78	36.77	36.84	36.84	57,900
05 Mar 2024	38.89	38.89	37.35	37.49	37.49	76,700
04 Mar 2024	39.33	39.50	38.15	38.85	38.85	105,900
01 Mar 2024	39.54	40.27	39.19	39.49	39.49	152,000
29 Feb 2024	38.00	40.38	37.60	39.70	39.70	196,900
28 Feb 2024	38.46	38.68	37.40	37.42	37.42	66,500
27 Feb 2024	38.35	38.91	38.01	38.80	38.80	108,700
26 Feb 2024	37.79	38.30	37.60	38.26	38.26	69,700
23 Feb 2024	38.51	38.99	38.07	38.25	38.25	93,000
22 Feb 2024	38.90	39.05	38.03	38.51	38.51	93,000
21 Feb 2024	39.92	40.45	38.79	38.99	38.99	123,400
20 Feb 2024	38.26	40.20	38.26	39.85	39.85	269,500
16 Feb 2024	37.50	40.01	37.50	38.66	38.66	330,400
15 Feb 2024	33.49	37.84	33.20	37.76	37.76	426,100
14 Feb 2024	31.08	31.78	30.44	31.01	31.01	226,600
13 Feb 2024	31.21	31.65	30.51	30.67	30.67	182,400
12 Feb 2024	31.90	33.41	31.90	32.34	32.34	186,800
09 Feb 2024	32.11	32.68	31.43	31.89	31.89	144,100
08 Feb 2024	30.65	32.49	30.65	31.85	31.85	270,200
07 Feb 2024	31.57	31.58	30.67	30.76	30.76	143,200
06 Feb 2024	30.18	31.74	30.18	31.19	31.19	186,800
05 Feb 2024	30.85	31.16	30.13	30.13	30.13	162,500
02 Feb 2024	30.55	31.48	30.46	31.21	31.21	128,400
01 Feb 2024	29.78	31.17	29.61	30.72	30.72	187,900
31 Jan 2024	30.19	30.98	29.81	29.82	29.82	85,900
30 Jan 2024	30.60	30.92	30.06	30.19	30.19	67,600
29 Jan 2024	29.86	30.86	29.64	30.60	30.60	118,700
26 Jan 2024	30.18	30.45	29.75	29.95	29.95	55,400
25 Jan 2024	29.62	30.20	29.26	30.03	30.03	91,300
24 Jan 2024	30.10	30.32	29.25	29.26	29.26	112,000
23 Jan 2024	30.45	30.81	29.92	29.97	29.97	90,100
22 Jan 2024	29.75	30.54	29.75	30.20	30.20	83,000
19 Jan 2024	29.85	29.85	29.12	29.62	29.62	119,400
18 Jan 2024	29.84	29.84	29.22	29.71	29.71	77,000
17 Jan 2024	29.49	30.34	29.49	29.70	29.70	68,600
16 Jan 2024	30.00	30.24	29.56	29.94	29.94	96,700
12 Jan 2024	31.13	31.47	30.00	30.19	30.19	80,200
11 Jan 2024	31.56	31.56	30.68	30.72	30.72	84,100
10 Jan 2024	31.69	31.94	31.29	31.75	31.75	54,200
09 Jan 2024	31.97	31.97	31.47	31.69	31.69	59,900
08 Jan 2024	32.32	32.40	31.85	32.37	32.37	52,700
05 Jan 2024	32.66	33.45	32.09	32.26	32.26	88,500
04 Jan 2024	33.22	33.90	32.50	32.95	32.95	100,100
03 Jan 2024	33.37	33.53	32.61	33.09	33.09	95,500
02 Jan 2024	33.29	34.67	33.29	33.62	33.62	97,800
29 Dec 2023	33.35	33.75	33.22	33.32	33.32	81,200
28 Dec 2023	33.19	33.79	33.07	33.41	33.41	69,400
27 Dec 2023	33.73	33.90	33.15	33.38	33.38	54,000
26 Dec 2023	34.30	34.35	33.71	33.78	33.78	77,000
22 Dec 2023	34.18	34.70	33.83	34.12	34.12	100,500
21 Dec 2023	34.14	34.38	33.35	34.13	34.13	65,300
20 Dec 2023	34.50	35.29	33.84	33.89	33.89	118,100
19 Dec 2023	34.49	34.72	34.09	34.53	34.53	123,700
18 Dec 2023	34.72	34.95	34.05	34.20	34.20	86,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6605-0.0016(-0.25%)

OIL78.34-0.92(-1.16%)

GOLD2,373.70+33.40(+1.43%)

Bitcoin AUD91,689.21-2,075.27(-2.21%)

Anterix Inc. (ATEX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6605
-0.0016(-0.25%)

OIL
78.34
-0.92(-1.16%)

GOLD
2,373.70
+33.40(+1.43%)

Bitcoin AUD
91,689.21
-2,075.27(-2.21%)