Anterix Inc (ATEX) Historical Stock Data
22.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEX is up 0.45% a day on average. There have been 19 days where Anterix Inc closed green and 11 days where ATEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 22.13 | 22.53 | ↑$0.40 (1.81%) | 22.06 | 22.69 | 261.26K |
| 2025-12-19 | 21.85 | 22.10 | ↑$0.25 (1.14%) | 21.85 | 22.49 | 248.72K |
| 2025-12-18 | 21.47 | 21.63 | ↑$0.16 (0.75%) | 21.28 | 22.08 | 180.19K |
| 2025-12-17 | 21.30 | 21.34 | ↑$0.04 (0.19%) | 21.20 | 21.96 | 184.48K |
| 2025-12-16 | 21.45 | 21.29 | ↓$0.16 (-0.75%) | 21.09 | 21.59 | 278.76K |
| 2025-12-15 | 23.00 | 21.59 | ↓$1.41 (-6.13%) | 21.57 | 23.18 | 291.39K |
| 2025-12-12 | 22.32 | 23.00 | ↑$0.68 (3.05%) | 22.31 | 23.29 | 317.98K |
| 2025-12-11 | 21.81 | 22.39 | ↑$0.58 (2.66%) | 21.52 | 22.94 | 427.35K |
| 2025-12-10 | 21.47 | 21.61 | ↑$0.14 (0.65%) | 21.26 | 21.89 | 274.46K |
| 2025-12-09 | 20.41 | 21.58 | ↑$1.17 (5.73%) | 20.24 | 21.71 | 228.11K |
| 2025-12-08 | 20.50 | 20.46 | ↓$0.04 (-0.20%) | 20.17 | 20.51 | 74.22K |
| 2025-12-05 | 20.25 | 20.44 | ↑$0.19 (0.94%) | 20.12 | 20.66 | 107.83K |
| 2025-12-04 | 20.18 | 20.30 | ↑$0.12 (0.59%) | 19.88 | 20.41 | 99.06K |
| 2025-12-03 | 19.98 | 20.10 | ↑$0.12 (0.60%) | 19.68 | 20.77 | 213.25K |
| 2025-12-02 | 19.97 | 20.07 | ↑$0.10 (0.50%) | 19.55 | 20.29 | 207.44K |
| 2025-12-01 | 20.49 | 19.87 | ↓$0.62 (-3.03%) | 19.82 | 20.49 | 204.90K |
| 2025-11-28 | 20.50 | 20.56 | ↑$0.06 (0.29%) | 20.28 | 20.75 | 79.94K |
| 2025-11-26 | 20.55 | 20.49 | ↓$0.06 (-0.29%) | 20.15 | 21.00 | 175.28K |
| 2025-11-25 | 20.01 | 20.50 | ↑$0.49 (2.45%) | 20.01 | 21.01 | 392.71K |
| 2025-11-24 | 20.51 | 20.14 | ↓$0.37 (-1.80%) | 19.98 | 20.69 | 198.16K |
| 2025-11-21 | 20.06 | 20.35 | ↑$0.29 (1.45%) | 19.47 | 20.36 | 229.83K |
| 2025-11-20 | 20.95 | 20.06 | ↓$0.89 (-4.25%) | 20.04 | 21.42 | 212.17K |
| 2025-11-19 | 21.58 | 20.89 | ↓$0.69 (-3.20%) | 20.75 | 21.94 | 201.42K |
| 2025-11-18 | 21.16 | 21.69 | ↑$0.53 (2.50%) | 20.80 | 21.79 | 285.58K |
| 2025-11-17 | 22.67 | 21.19 | ↓$1.48 (-6.53%) | 21.11 | 22.67 | 280.60K |
| 2025-11-14 | 20.60 | 22.67 | ↑$2.07 (10.05%) | 20.60 | 22.85 | 502.19K |
| 2025-11-13 | 19.94 | 20.86 | ↑$0.92 (4.61%) | 18.93 | 21.37 | 599.38K |
| 2025-11-12 | 18.10 | 18.35 | ↑$0.25 (1.38%) | 17.90 | 18.50 | 242.76K |
| 2025-11-11 | 18.18 | 18.00 | ↓$0.18 (-0.99%) | 17.82 | 18.22 | 112.58K |
| 2025-11-10 | 18.26 | 18.14 | ↓$0.12 (-0.66%) | 18.11 | 18.55 | 136.49K |
Create an account or log in to view more rows.
$ATEX used to this fuckery!! Not leaving no chance !
$ATEX Now I'm worried....
$ATEX we always finish green after a red week. Less go!
$ATEX what a horse shit show!
$ATEX might see a whole 1% green
$ATEX Burn burn burn
$ATEX buying this dip
$ATEX only getting stronger
$ATEX Don't hold!!! Buy it
$ATEX HAVE A FANTASTIC WEEKEND FAM…