5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-1.25%
6 MONTH PERFORMANCE
-22.24%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
+2.12%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $31.39 | $30.83 (-1.78%) | $31.49 | $30.38 | 148,407 | $573.01 M |
| 01/17/2025 | $28.03 | $30.99 (10.56%) | $32.74 | $27.50 | 910,858 | $575.98 M |
| 01/16/2025 | $28.13 | $27.83 (-1.07%) | $28.13 | $27.37 | 117,314 | $517.25 M |
| 01/15/2025 | $28.40 | $27.73 (-2.36%) | $29.30 | $27.72 | 77,302 | $515.39 M |
| 01/14/2025 | $28.04 | $27.94 (-0.36%) | $28.44 | $27.38 | 106,200 | $519.29 M |
| 01/13/2025 | $28.60 | $27.93 (-2.34%) | $29.43 | $27.82 | 163,631 | $519.11 M |
| 01/10/2025 | $29.45 | $28.80 (-2.21%) | $29.45 | $28.38 | 117,100 | $535.28 M |
| 01/08/2025 | $29.25 | $29.74 (1.68%) | $29.79 | $28.80 | 81,600 | $552.75 M |
| 01/07/2025 | $29.69 | $29.33 (-1.21%) | $30.30 | $28.83 | 106,710 | $545.13 M |
| 01/06/2025 | $30.30 | $29.66 (-2.11%) | $30.72 | $29.66 | 63,500 | $551.26 M |
| 01/03/2025 | $30.10 | $30.27 (0.56%) | $30.51 | $29.66 | 61,800 | $562.60 M |
| 01/02/2025 | $31.04 | $30.05 (-3.19%) | $31.35 | $29.90 | 79,500 | $558.51 M |
| 12/31/2024 | $29.58 | $30.67 (3.68%) | $31.39 | $29.58 | 52,300 | $570.03 M |
| 12/30/2024 | $30.55 | $30.51 (-0.13%) | $30.60 | $30.01 | 48,838 | $567.06 M |
| 12/27/2024 | $31.23 | $30.74 (-1.57%) | $31.44 | $30.28 | 70,327 | $571.34 M |
| 12/26/2024 | $31.25 | $31.25 (0%) | $31.42 | $30.96 | 56,700 | $580.81 M |
| 12/24/2024 | $31.84 | $31.16 (-2.14%) | $31.84 | $30.78 | 24,638 | $579.14 M |
| 12/23/2024 | $31.36 | $31.13 (-0.73%) | $31.73 | $30.46 | 85,700 | $578.58 M |
| 12/20/2024 | $30.32 | $31.37 (3.46%) | $31.60 | $30.32 | 166,100 | $583.05 M |
| 12/19/2024 | $30.44 | $30.47 (0.1%) | $30.67 | $29.75 | 155,600 | $566.32 M |
| 12/18/2024 | $31.72 | $30.05 (-5.26%) | $32.04 | $29.64 | 134,400 | $558.51 M |
| 12/17/2024 | $33.51 | $31.90 (-4.8%) | $33.51 | $31.90 | 90,900 | $592.90 M |
| 12/16/2024 | $33.38 | $33.57 (0.57%) | $33.59 | $33.16 | 125,008 | $623.93 M |
| 12/13/2024 | $34.00 | $33.51 (-1.44%) | $34.34 | $32.95 | 60,121 | $622.82 M |
| 12/12/2024 | $34.28 | $33.90 (-1.11%) | $34.49 | $33.72 | 53,427 | $630.07 M |
| 12/11/2024 | $33.96 | $34.16 (0.59%) | $34.36 | $32.84 | 98,200 | $634.90 M |
| 12/10/2024 | $34.32 | $33.76 (-1.63%) | $34.44 | $33.59 | 82,129 | $627.47 M |
| 12/09/2024 | $33.97 | $34.05 (0.24%) | $34.40 | $33.55 | 140,409 | $632.86 M |
| 12/06/2024 | $34.54 | $33.77 (-2.23%) | $34.54 | $32.97 | 85,028 | $627.65 M |
| 12/05/2024 | $34.00 | $34.26 (0.76%) | $34.46 | $33.72 | 112,732 | $636.76 M |
| 12/04/2024 | $33.95 | $33.98 (0.09%) | $34.73 | $33.84 | 70,800 | $631.55 M |
| 12/03/2024 | $33.93 | $33.98 (0.15%) | $34.03 | $33.50 | 114,015 | $631.55 M |
| 12/02/2024 | $34.82 | $33.98 (-2.41%) | $34.89 | $33.89 | 92,515 | $631.55 M |
| 11/29/2024 | $34.71 | $34.70 (-0.03%) | $35.15 | $34.55 | 73,400 | $644.94 M |
| 11/27/2024 | $32.97 | $34.81 (5.58%) | $34.91 | $32.67 | 140,514 | $646.98 M |
| 11/26/2024 | $32.61 | $32.96 (1.07%) | $33.23 | $32.26 | 313,800 | $612.60 M |
| 11/25/2024 | $34.24 | $32.80 (-4.21%) | $34.60 | $32.78 | 249,021 | $609.62 M |
| 11/22/2024 | $33.44 | $33.72 (0.84%) | $34.78 | $33.44 | 107,900 | $626.72 M |
| 11/21/2024 | $33.03 | $33.23 (0.61%) | $33.54 | $32.82 | 117,800 | $617.62 M |
| 11/20/2024 | $33.29 | $33.08 (-0.63%) | $33.33 | $32.55 | 86,500 | $614.83 M |
| 11/19/2024 | $32.73 | $33.19 (1.41%) | $33.48 | $32.57 | 139,705 | $616.87 M |
| 11/18/2024 | $33.59 | $33.07 (-1.55%) | $33.82 | $32.85 | 141,200 | $614.64 M |
| 11/15/2024 | $32.27 | $33.61 (4.15%) | $34.51 | $32.16 | 167,935 | $624.68 M |
| 11/14/2024 | $32.28 | $31.93 (-1.08%) | $33.55 | $31.01 | 233,240 | $593.45 M |
| 11/13/2024 | $33.90 | $33.62 (-0.83%) | $34.01 | $33.24 | 82,100 | $624.86 M |
| 11/12/2024 | $34.28 | $33.78 (-1.46%) | $34.51 | $33.40 | 90,400 | $627.84 M |
| 11/11/2024 | $34.85 | $34.57 (-0.8%) | $35.12 | $34.32 | 82,700 | $642.52 M |
| 11/08/2024 | $34.10 | $34.57 (1.38%) | $34.96 | $33.47 | 117,200 | $639.09 M |
| 11/07/2024 | $34.72 | $34.28 (-1.27%) | $35.07 | $34.26 | 89,543 | $633.73 M |
| 11/06/2024 | $35.17 | $34.97 (-0.57%) | $35.51 | $34.47 | 126,141 | $646.49 M |
| 11/05/2024 | $33.33 | $33.98 (1.95%) | $34.22 | $33.33 | 105,517 | $628.19 M |
| 11/04/2024 | $32.73 | $33.26 (1.62%) | $33.94 | $32.69 | 80,900 | $614.88 M |
| 11/01/2024 | $32.83 | $32.92 (0.27%) | $32.95 | $32.50 | 127,500 | $608.59 M |
| 10/31/2024 | $32.82 | $32.48 (-1.04%) | $33.09 | $32.41 | 87,900 | $600.46 M |
| 10/30/2024 | $32.66 | $33.02 (1.1%) | $33.33 | $32.66 | 58,800 | $610.44 M |
| 10/29/2024 | $32.69 | $32.71 (0.06%) | $33.14 | $32.42 | 84,011 | $604.71 M |
| 10/28/2024 | $33.17 | $32.97 (-0.6%) | $33.38 | $32.81 | 75,700 | $609.52 M |
| 10/25/2024 | $33.15 | $32.89 (-0.78%) | $33.19 | $32.60 | 68,500 | $608.04 M |
| 10/24/2024 | $33.88 | $33.06 (-2.42%) | $33.88 | $32.91 | 95,647 | $611.18 M |
| 10/23/2024 | $31.12 | $33.54 (7.78%) | $33.69 | $30.95 | 185,500 | $620.05 M |
| 10/22/2024 | $32.26 | $31.23 (-3.19%) | $32.73 | $31.19 | 92,534 | $577.35 M |