U.S. markets open in 3 hours 20 minutes

Anterix Inc. (ATEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
30.35+0.03 (+0.10%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202029.9630.4429.9630.3530.3555,200
Dec 01, 202029.9330.7529.6330.3230.3278,300
Nov 30, 202028.8330.0628.8329.9329.93159,000
Nov 27, 202029.1829.6228.6029.0129.0151,200
Nov 25, 202029.0929.8828.8929.0829.0894,800
Nov 24, 202028.6629.0028.5228.9028.9094,900
Nov 23, 202029.1929.5128.2528.5628.56133,600
Nov 20, 202028.8430.2528.3329.1329.13169,900
Nov 19, 202027.5829.9327.4328.7028.70250,700
Nov 18, 202028.8831.0027.2627.5127.51519,200
Nov 17, 202031.5633.3631.5632.7932.79117,600
Nov 16, 202033.4833.4832.1332.3932.3966,200
Nov 13, 202032.5933.0032.2032.6832.6892,200
Nov 12, 202032.1032.9232.0132.6032.6081,500
Nov 11, 202033.3433.3532.1232.3332.3376,300
Nov 10, 202032.5933.4932.1233.2033.2083,100
Nov 09, 202033.7834.7432.2932.3032.3086,800
Nov 06, 202033.0033.2431.9332.2532.2576,600
Nov 05, 202032.4933.0832.4832.9932.9979,600
Nov 04, 202031.8432.9230.9632.5032.5066,000
Nov 03, 202031.5032.5331.5032.1232.1250,500
Nov 02, 202032.4232.4231.3031.7031.7046,200
Oct 30, 202031.8032.2831.0031.9231.92101,700
Oct 29, 202032.0632.0831.6131.8531.8566,800
Oct 28, 202032.6933.0632.1432.2032.2072,700
Oct 27, 202033.7034.4932.7933.2333.23134,500
Oct 26, 202033.4734.4132.7233.6833.68130,600
Oct 23, 202034.6235.1133.5034.2334.2380,200
Oct 22, 202034.0035.0932.9834.4034.40453,300
Oct 21, 202033.9534.1733.1933.6333.63121,300
Oct 20, 202035.8636.3033.3033.8433.84103,900
Oct 19, 202036.1236.8435.5935.6735.6767,800
Oct 16, 202036.3036.7135.3135.7535.7585,200
Oct 15, 202034.3336.7233.9336.4036.40169,100
Oct 14, 202034.6434.6734.3534.5034.5041,000
Oct 13, 202034.5134.8834.3334.5134.5150,700
Oct 12, 202034.7035.0034.3834.8434.8445,400
Oct 09, 202035.3035.5334.4934.7534.7540,700
Oct 08, 202034.8535.1734.3134.9834.9860,400
Oct 07, 202034.6734.8334.2934.5034.5080,800
Oct 06, 202034.0335.3334.0334.5034.5082,500
Oct 05, 202034.2935.0033.9134.7534.7555,000
Oct 02, 202034.0034.8533.2534.0034.0086,700
Oct 01, 202032.6534.7232.5334.6234.62184,500
Sep 30, 202033.5333.6432.4432.7132.71117,200
Sep 29, 202033.8233.9832.6733.5633.5697,700
Sep 28, 202034.7235.1233.3833.9533.95149,800
Sep 25, 202034.0734.7333.7134.2834.28159,200
Sep 24, 202035.0835.1634.1634.2634.26156,500
Sep 23, 202036.4036.4735.0535.1335.13159,200
Sep 22, 202037.1737.3834.7436.3536.35175,200
Sep 21, 202038.5838.9235.7937.0037.00210,900
Sep 18, 202040.9540.9537.8639.2239.22591,600
Sep 17, 202044.2844.2838.3740.5140.51427,800
Sep 16, 202045.2746.5844.3746.3346.33255,100
Sep 15, 202043.6445.1842.9545.1345.13152,400
Sep 14, 202040.4043.7540.4043.5043.50140,300
Sep 11, 202040.4441.1139.8240.2040.2088,700
Sep 10, 202040.4841.0839.9540.3340.3393,500
Sep 09, 202040.5140.7039.9840.5340.5372,400
Sep 08, 202041.2241.2239.7840.2740.2797,100
Sep 04, 202042.6342.6841.7041.7741.7785,800
Sep 03, 202043.3243.3641.8142.3042.3090,700
Sep 02, 202042.8543.6042.7743.4443.4483,100
Sep 01, 202043.3843.5342.7743.1543.1577,000
Aug 31, 202043.8643.9443.5143.7443.7454,400
Aug 28, 202044.5444.5443.5744.0944.0979,900
Aug 27, 202044.9444.9444.0544.2844.2863,100
Aug 26, 202045.0045.1544.5244.7744.7758,100
Aug 25, 202044.8045.1844.3844.9844.9898,100
Aug 24, 202045.8145.8144.8845.2545.2587,900
Aug 21, 202045.9146.2844.8845.4445.4477,300
Aug 20, 202045.9446.9745.2646.2346.23139,800
Aug 19, 202045.4447.1545.4046.4146.4170,200
Aug 18, 202045.1145.5544.4045.4445.4472,900
Aug 17, 202044.8845.1444.2744.7744.7763,700
Aug 14, 202044.6045.5043.8544.7244.7269,300
Aug 13, 202043.9445.0043.7044.6444.6471,100
Aug 12, 202044.3345.2443.9344.1244.1288,200
Aug 11, 202045.8945.8944.3144.3744.37103,200
Aug 10, 202045.4646.0045.0245.5345.5359,100
Aug 07, 202044.4246.8044.1545.3545.35109,200
Aug 06, 202043.7844.6643.2544.6044.6076,100
Aug 05, 202044.7545.2943.7443.9543.9593,500
Aug 04, 202044.6545.1444.0744.6044.6059,400
Aug 03, 202043.6144.7943.4044.6444.6484,100
Jul 31, 202043.2043.6942.6443.5843.5888,300
Jul 30, 202042.3943.8142.3943.1543.1576,600
Jul 29, 202042.8843.8442.5642.6642.6678,900
Jul 28, 202042.5042.8042.4242.6042.6060,200
Jul 27, 202042.1142.7541.9642.7142.7182,800
Jul 24, 202041.9242.6541.6842.1542.1559,900
Jul 23, 202041.7642.5241.7042.1742.1749,100
Jul 22, 202042.5542.5541.5041.8941.8975,200
Jul 21, 202043.6143.8542.0042.7942.79161,100
Jul 20, 202043.5844.1042.9543.0743.0758,900
Jul 17, 202043.9344.8843.1743.5943.5959,600
Jul 16, 202043.0044.5142.8744.0344.0388,700
Jul 15, 202043.0543.5842.5843.0143.01123,100
Jul 14, 202042.3442.8141.8142.5842.5879,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...