Anterix Inc (ATEX) Historical Stock Data
20.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEX is down -0.05% a day on average. There have been 15 days where Anterix Inc closed green and 15 days where ATEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 17.93 | 18.03 | ↑$0.10 (0.56%) | 17.58 | 18.40 | 252.60K |
| 2025-11-06 | 18.73 | 17.99 | ↓$0.74 (-3.95%) | 17.81 | 18.73 | 353.67K |
| 2025-11-05 | 19.21 | 18.81 | ↓$0.40 (-2.08%) | 18.57 | 19.45 | 184.55K |
| 2025-11-04 | 19.37 | 19.19 | ↓$0.18 (-0.93%) | 18.82 | 19.67 | 169.48K |
| 2025-11-03 | 20.16 | 19.67 | ↓$0.49 (-2.43%) | 19.44 | 20.17 | 132.27K |
| 2025-10-31 | 19.56 | 20.22 | ↑$0.66 (3.37%) | 19.34 | 20.31 | 147.87K |
| 2025-10-30 | 19.25 | 19.58 | ↑$0.33 (1.71%) | 19.09 | 19.80 | 142.36K |
| 2025-10-29 | 19.70 | 19.40 | ↓$0.30 (-1.52%) | 19.10 | 19.74 | 160.52K |
| 2025-10-28 | 20.36 | 19.69 | ↓$0.67 (-3.29%) | 19.28 | 20.43 | 161.68K |
| 2025-10-27 | 19.75 | 20.38 | ↑$0.63 (3.19%) | 19.60 | 20.39 | 194.26K |
| 2025-10-24 | 19.52 | 19.65 | ↑$0.13 (0.67%) | 19.40 | 19.92 | 150.14K |
| 2025-10-23 | 19.50 | 19.39 | ↓$0.11 (-0.56%) | 19.26 | 19.73 | 247.53K |
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…