Anterix Inc. - Common Stock (ATEX)

Historical Prices For Anterix Inc. - Common Stock (ATEX)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	32.35	32.91	32.28	32.58	85,978	32.58
4/16/2025	32.42	32.95	32.12	32.31	67,669	32.31
4/15/2025	32.54	33.95	32.41	32.55	124,085	32.55
4/14/2025	33.01	35.46	32.31	32.71	81,701	32.71
4/11/2025	32.80	33.23	32.11	32.63	114,376	32.63
4/10/2025	32.69	33.40	31.95	32.76	136,025	32.76
4/09/2025	31.45	33.70	30.55	32.99	181,132	32.99
4/08/2025	33.49	33.88	31.44	31.97	173,925	31.97
4/07/2025	32.22	33.89	30.02	32.76	183,106	32.76
4/04/2025	34.58	36.20	33.01	33.52	141,646	33.52
4/03/2025	35.35	35.99	34.75	35.60	170,471	35.60
4/02/2025	36.14	36.88	36.14	36.62	174,397	36.62
4/01/2025	36.71	37.25	36.12	36.65	151,222	36.65
3/31/2025	35.86	37.94	35.76	36.60	304,115	36.60
3/28/2025	37.72	37.72	35.63	35.76	147,603	35.76
3/27/2025	37.30	37.58	37.00	37.51	216,113	37.51
3/26/2025	37.37	37.74	37.14	37.37	88,840	37.37
3/25/2025	38.11	38.85	37.20	37.37	116,736	37.37
3/24/2025	38.19	39.52	37.80	38.14	104,044	38.14
3/21/2025	37.75	38.17	37.02	37.80	268,177	37.80
3/20/2025	38.40	38.75	38.05	38.20	110,648	38.20
3/19/2025	38.97	39.34	38.60	38.63	82,680	38.63
3/18/2025	39.54	39.54	38.43	38.98	110,633	38.98
3/17/2025	37.84	39.59	37.84	39.46	212,494	39.46
3/14/2025	37.40	38.07	36.88	37.97	193,131	37.97
3/13/2025	37.48	37.84	37.17	37.35	122,008	37.35
3/12/2025	37.84	38.95	36.50	37.35	258,796	37.35
3/11/2025	37.81	38.00	37.25	37.65	172,237	37.65
3/10/2025	39.00	39.23	36.81	38.02	320,243	38.02
3/07/2025	38.77	39.62	38.36	39.25	169,085	39.25
3/06/2025	38.38	39.12	38.04	38.86	103,468	38.86
3/05/2025	37.76	39.37	37.49	38.94	289,537	38.94
3/04/2025	37.85	38.87	37.36	37.83	173,123	37.83
3/03/2025	38.99	39.08	38.06	38.11	95,778	38.11
2/28/2025	38.33	39.10	38.33	39.00	129,340	39.00
2/27/2025	39.00	39.13	38.10	38.37	134,327	38.37
2/26/2025	37.54	39.26	37.40	38.96	137,670	38.96
2/25/2025	38.78	38.80	37.00	37.47	415,475	37.47
2/24/2025	39.44	39.52	38.57	38.60	197,787	38.60
2/21/2025	40.37	40.37	38.66	39.05	303,230	39.05
2/20/2025	41.68	42.91	40.31	40.39	453,673	40.39
2/19/2025	41.32	42.37	41.08	41.99	171,977	41.99
2/18/2025	41.89	42.70	41.00	41.34	179,973	41.34
2/14/2025	40.49	42.40	39.52	41.66	174,282	41.66
2/13/2025	36.90	40.92	36.86	40.52	356,675	40.52
2/12/2025	36.00	39.50	35.84	35.91	673,582	35.91
2/11/2025	35.50	39.72	35.25	36.16	859,664	36.16
2/10/2025	28.75	29.31	28.22	28.52	57,646	28.52
2/07/2025	28.55	29.15	28.06	28.55	53,559	28.55
2/06/2025	28.56	28.78	28.24	28.60	46,186	28.60
2/05/2025	28.55	29.48	28.10	28.62	93,816	28.62
2/04/2025	29.00	29.00	28.03	28.32	89,545	28.32
2/03/2025	28.16	29.99	27.72	28.83	127,351	28.83
1/31/2025	29.05	29.68	28.48	28.57	79,307	28.57
1/30/2025	29.37	29.37	28.75	29.01	59,014	29.01
1/29/2025	29.45	29.90	28.98	29.23	66,697	29.23
1/28/2025	29.17	30.02	29.04	29.45	112,501	29.45
1/27/2025	29.76	30.43	29.02	29.27	83,636	29.27
1/24/2025	29.55	29.83	28.90	29.81	84,246	29.81
1/23/2025	29.76	30.31	28.98	29.52	95,923	29.52
1/22/2025	30.69	30.69	29.79	29.84	120,676	29.84
1/21/2025	31.39	31.48	30.38	30.83	148,407	30.83