5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-18.53%
3 MONTH PERFORMANCE
+4.52%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-2.64%
1 YEAR PERFORMANCE
-6.69%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $29.94 | $29.99 (0.15%) | $29.99 | $29.44 | 9,091 | |
| 04/30/2025 | $29.12 | $29.85 (2.51%) | $29.92 | $28.50 | 173,633 | $555.50 M |
| 04/29/2025 | $29.43 | $29.20 (-0.78%) | $29.56 | $29.05 | 104,915 | $543.40 M |
| 04/28/2025 | $29.15 | $29.58 (1.48%) | $29.67 | $28.75 | 188,347 | $550.48 M |
| 04/25/2025 | $29.83 | $29.15 (-2.28%) | $29.83 | $28.86 | 98,700 | $542.47 M |
| 04/24/2025 | $30.00 | $30.12 (0.4%) | $30.45 | $29.88 | 150,100 | $560.53 M |
| 04/23/2025 | $30.34 | $29.80 (-1.78%) | $31.24 | $29.74 | 86,802 | $554.57 M |
| 04/22/2025 | $30.39 | $29.71 (-2.24%) | $30.65 | $29.54 | 172,005 | $552.90 M |
| 04/21/2025 | $32.14 | $30.09 (-6.38%) | $32.46 | $30.02 | 114,157 | $559.97 M |
| 04/17/2025 | $32.35 | $32.58 (0.71%) | $32.91 | $32.28 | 86,000 | $606.31 M |
| 04/16/2025 | $32.42 | $32.31 (-0.34%) | $32.95 | $32.12 | 67,700 | $601.28 M |
| 04/15/2025 | $32.54 | $32.55 (0.03%) | $33.95 | $32.41 | 124,100 | $605.75 M |
| 04/14/2025 | $33.01 | $32.71 (-0.91%) | $35.46 | $32.31 | 81,701 | $608.72 M |
| 04/11/2025 | $32.80 | $32.63 (-0.52%) | $33.23 | $32.11 | 114,400 | $607.24 M |
| 04/10/2025 | $32.69 | $32.76 (0.21%) | $33.40 | $31.95 | 136,025 | $609.65 M |
| 04/09/2025 | $31.45 | $32.99 (4.9%) | $33.70 | $30.55 | 181,132 | $613.94 M |
| 04/08/2025 | $33.49 | $31.97 (-4.54%) | $33.88 | $31.44 | 173,925 | $594.95 M |
| 04/07/2025 | $32.22 | $32.76 (1.68%) | $34.20 | $30.02 | 183,107 | $609.65 M |
| 04/04/2025 | $34.58 | $33.76 (-2.37%) | $36.20 | $33.01 | 213,122 | $628.26 M |
| 04/03/2025 | $35.35 | $35.60 (0.71%) | $35.99 | $34.75 | 170,500 | $662.51 M |
| 04/02/2025 | $36.14 | $36.62 (1.33%) | $36.88 | $36.14 | 174,400 | $681.49 M |
| 04/01/2025 | $36.71 | $36.65 (-0.16%) | $37.25 | $36.12 | 151,222 | $682.05 M |
| 03/31/2025 | $35.86 | $36.60 (2.06%) | $37.94 | $35.76 | 304,115 | $681.12 M |
| 03/28/2025 | $37.72 | $35.76 (-5.2%) | $37.72 | $35.63 | 147,603 | $665.48 M |
| 03/27/2025 | $37.30 | $37.51 (0.56%) | $37.58 | $37.00 | 216,113 | $698.05 M |
| 03/26/2025 | $37.37 | $37.37 (0%) | $37.74 | $37.14 | 88,840 | $695.45 M |
| 03/25/2025 | $38.11 | $37.37 (-1.94%) | $38.85 | $37.20 | 116,736 | $695.45 M |
| 03/24/2025 | $38.19 | $38.14 (-0.13%) | $39.52 | $37.80 | 104,044 | $709.78 M |
| 03/21/2025 | $37.75 | $37.80 (0.13%) | $38.17 | $37.02 | 268,200 | $703.45 M |
| 03/20/2025 | $38.40 | $38.20 (-0.52%) | $38.75 | $38.05 | 110,648 | $710.89 M |
| 03/19/2025 | $38.97 | $38.63 (-0.87%) | $39.35 | $38.60 | 82,700 | $718.89 M |
| 03/18/2025 | $39.54 | $38.98 (-1.42%) | $39.54 | $38.43 | 110,633 | $725.41 M |
| 03/17/2025 | $37.84 | $39.46 (4.28%) | $39.59 | $37.84 | 212,624 | $734.34 M |
| 03/14/2025 | $37.40 | $37.97 (1.52%) | $38.07 | $36.88 | 193,131 | $706.61 M |
| 03/13/2025 | $37.48 | $37.35 (-0.35%) | $37.84 | $37.17 | 122,008 | $695.07 M |
| 03/12/2025 | $37.84 | $37.35 (-1.29%) | $38.95 | $36.50 | 258,800 | $695.07 M |
| 03/11/2025 | $37.81 | $37.65 (-0.42%) | $38.00 | $37.25 | 114,637 | $700.66 M |
| 03/10/2025 | $39.00 | $38.02 (-2.51%) | $39.23 | $36.81 | 320,243 | $707.54 M |
| 03/07/2025 | $38.77 | $39.25 (1.24%) | $39.62 | $38.36 | 169,100 | $730.43 M |
| 03/06/2025 | $38.38 | $38.86 (1.25%) | $39.12 | $38.04 | 103,500 | $723.17 M |
| 03/05/2025 | $37.76 | $38.94 (3.12%) | $39.37 | $37.49 | 289,537 | $724.66 M |
| 03/04/2025 | $37.85 | $37.83 (-0.05%) | $38.87 | $37.36 | 173,123 | $704.01 M |
| 03/03/2025 | $38.99 | $38.11 (-2.26%) | $39.08 | $38.06 | 95,800 | $709.22 M |
| 02/28/2025 | $38.33 | $39.00 (1.75%) | $39.10 | $38.33 | 129,340 | $725.78 M |
| 02/27/2025 | $39.00 | $38.37 (-1.62%) | $39.13 | $38.10 | 134,327 | $714.06 M |
| 02/26/2025 | $37.54 | $38.96 (3.78%) | $39.26 | $37.40 | 137,700 | $725.04 M |
| 02/25/2025 | $38.78 | $37.47 (-3.38%) | $38.81 | $37.00 | 415,500 | $697.31 M |
| 02/24/2025 | $39.44 | $38.60 (-2.13%) | $39.52 | $38.57 | 197,800 | $718.34 M |
| 02/21/2025 | $40.37 | $39.05 (-3.27%) | $40.37 | $38.66 | 303,230 | $726.71 M |
| 02/20/2025 | $41.68 | $40.39 (-3.1%) | $42.91 | $40.31 | 453,700 | $751.65 M |
| 02/19/2025 | $41.32 | $41.99 (1.62%) | $42.37 | $41.08 | 172,000 | $781.42 M |
| 02/18/2025 | $41.89 | $41.34 (-1.31%) | $42.70 | $41.00 | 180,000 | $769.33 M |
| 02/14/2025 | $40.49 | $41.66 (2.89%) | $42.40 | $39.52 | 174,300 | $775.28 M |
| 02/13/2025 | $36.90 | $40.52 (9.81%) | $40.92 | $36.86 | 356,700 | $754.07 M |
| 02/12/2025 | $36.00 | $35.91 (-0.25%) | $39.50 | $35.84 | 673,600 | $668.28 M |
| 02/11/2025 | $35.50 | $36.16 (1.86%) | $39.72 | $35.25 | 861,900 | $672.93 M |
| 02/10/2025 | $28.75 | $28.52 (-0.8%) | $29.31 | $28.22 | 57,646 | $530.75 M |
| 02/07/2025 | $28.55 | $28.55 (0%) | $29.15 | $28.06 | 53,600 | $530.63 M |
| 02/06/2025 | $28.56 | $28.60 (0.14%) | $28.78 | $28.24 | 46,200 | $531.56 M |
| 02/05/2025 | $28.55 | $28.62 (0.25%) | $29.48 | $28.10 | 93,816 | $531.93 M |
| 02/04/2025 | $29.00 | $28.32 (-2.34%) | $29.00 | $28.03 | 89,545 | $526.36 M |
| 02/03/2025 | $28.16 | $28.83 (2.38%) | $29.99 | $27.72 | 127,400 | $535.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
