Anterix Inc (ATEX) Historical Stock Data
31.91 ↓0.25 (-0.79%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATEX is down -0.19% a day on average. There have been 13 days where Anterix Inc closed green and 17 days where ATEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 31.57 | 32.16 | ↑$0.59 (1.87%) | 31.39 | 32.86 | 152.59K |
| 2024-04-23 | 31.79 | 31.61 | ↓$0.18 (-0.57%) | 31.49 | 32.58 | 83.02K |
| 2024-04-22 | 31.83 | 31.79 | ↓$0.04 (-0.13%) | 31.42 | 32.33 | 119.71K |
| 2024-04-19 | 31.12 | 31.72 | ↑$0.60 (1.93%) | 31.12 | 32.42 | 105.46K |
| 2024-04-18 | 31.64 | 31.31 | ↓$0.33 (-1.04%) | 31.30 | 32.24 | 96.09K |
| 2024-04-17 | 32.14 | 31.62 | ↓$0.52 (-1.62%) | 31.53 | 33.21 | 130.47K |
| 2024-04-16 | 32.39 | 32.07 | ↓$0.32 (-0.99%) | 31.99 | 32.61 | 79.47K |
| 2024-04-15 | 32.41 | 32.27 | ↓$0.14 (-0.43%) | 31.81 | 32.92 | 68.82K |
| 2024-04-12 | 32.97 | 32.13 | ↓$0.84 (-2.55%) | 32.02 | 33.19 | 93.05K |
| 2024-04-11 | 32.55 | 33.18 | ↑$0.63 (1.94%) | 32.50 | 33.66 | 62.98K |
| 2024-04-10 | 32.36 | 32.55 | ↑$0.19 (0.59%) | 32.08 | 32.72 | 92K |
| 2024-04-09 | 32.76 | 33.12 | ↑$0.36 (1.10%) | 32.74 | 33.31 | 104.79K |
| 2024-04-08 | 33.16 | 32.92 | ↓$0.24 (-0.72%) | 32.84 | 33.43 | 40.82K |
| 2024-04-05 | 32.74 | 33.08 | ↑$0.34 (1.04%) | 32.40 | 33.08 | 42.85K |
| 2024-04-04 | 33.00 | 32.55 | ↓$0.45 (-1.36%) | 32.55 | 33.67 | 62.25K |
| 2024-04-03 | 32.76 | 32.56 | ↓$0.20 (-0.61%) | 32.35 | 33.01 | 70.65K |
| 2024-04-02 | 32.47 | 32.81 | ↑$0.34 (1.05%) | 32.47 | 33.33 | 81.50K |
| 2024-04-01 | 33.63 | 32.96 | ↓$0.67 (-1.99%) | 32.88 | 34.71 | 53.48K |
| 2024-03-28 | 33.50 | 33.61 | ↑$0.11 (0.33%) | 33.40 | 33.81 | 105.97K |
| 2024-03-27 | 33.01 | 33.56 | ↑$0.55 (1.67%) | 33.01 | 33.67 | 47.77K |
| 2024-03-26 | 33.82 | 33.01 | ↓$0.81 (-2.40%) | 33.00 | 33.84 | 58.72K |
| 2024-03-25 | 33.88 | 33.50 | ↓$0.38 (-1.12%) | 33.07 | 33.88 | 46.85K |
| 2024-03-22 | 34.50 | 33.76 | ↓$0.74 (-2.14%) | 33.69 | 34.64 | 90.10K |
| 2024-03-21 | 34.99 | 34.37 | ↓$0.62 (-1.77%) | 34.37 | 35.19 | 71.54K |
| 2024-03-20 | 34.33 | 34.98 | ↑$0.65 (1.89%) | 33.89 | 35.28 | 65.96K |
| 2024-03-19 | 33.58 | 34.33 | ↑$0.75 (2.23%) | 33.58 | 34.54 | 68.52K |
| 2024-03-18 | 34.72 | 34.03 | ↓$0.69 (-1.99%) | 33.84 | 34.72 | 114.15K |
| 2024-03-15 | 34.28 | 34.59 | ↑$0.31 (0.90%) | 34.21 | 35.01 | 107.99K |
| 2024-03-14 | 34.37 | 34.59 | ↑$0.22 (0.64%) | 34.03 | 34.59 | 71.68K |
| 2024-03-13 | 35.03 | 34.52 | ↓$0.51 (-1.46%) | 34.34 | 35.45 | 71.77K |
Create an account or log in to view more rows.
$ATEX I mean ... head and shoulders .....
$ATEX we back
$ATEX She's gettin' ready to...
$ATEX choo choo
$ATEX we finna be at the top yo
$ATEX very nice
$ATEX I can wait.
$ATEX Nope
$ATEX not happening this week or in the next months
just keep hodl!
$ATEX not worrying