-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
-11.55% -
6 MONTH PERFORMANCE
+4.08% -
YEAR-TO-DATE PERFORMANCE
+1.11% -
1 YEAR PERFORMANCE
+6.34%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $33.22 | $32.56 (-1.99%) | $33.22 | $32.26 | 110,900 | $601.94 M |
| 10/18/2024 | $33.61 | $33.39 (-0.65%) | $34.18 | $33.22 | 112,600 | $617.28 M |
| 10/17/2024 | $33.00 | $33.40 (1.21%) | $33.65 | $32.76 | 112,800 | $617.46 M |
| 10/16/2024 | $33.08 | $32.95 (-0.39%) | $33.29 | $32.55 | 102,000 | $609.15 M |
| 10/15/2024 | $32.54 | $32.78 (0.74%) | $33.03 | $32.54 | 109,415 | $606.00 M |
| 10/14/2024 | $31.54 | $32.60 (3.36%) | $32.81 | $31.15 | 203,700 | $602.68 M |
| 10/11/2024 | $32.12 | $31.50 (-1.93%) | $32.12 | $30.70 | 280,200 | $582.34 M |
| 10/10/2024 | $33.25 | $32.02 (-3.7%) | $33.46 | $31.91 | 205,900 | $591.95 M |
| 10/09/2024 | $35.00 | $33.28 (-4.91%) | $35.18 | $33.25 | 459,242 | $615.25 M |
| 10/08/2024 | $35.10 | $35.38 (0.8%) | $35.53 | $34.95 | 129,116 | $654.07 M |
| 10/07/2024 | $35.44 | $34.97 (-1.33%) | $35.89 | $34.74 | 238,900 | $646.49 M |
| 10/04/2024 | $36.72 | $35.66 (-2.89%) | $36.81 | $35.64 | 87,321 | $659.25 M |
| 10/03/2024 | $36.49 | $36.31 (-0.49%) | $36.77 | $36.08 | 82,314 | $671.26 M |
| 10/02/2024 | $37.08 | $36.76 (-0.86%) | $37.27 | $36.47 | 79,717 | $679.58 M |
| 10/01/2024 | $37.44 | $37.08 (-0.96%) | $37.56 | $36.81 | 175,000 | $685.50 M |
| 09/30/2024 | $38.27 | $37.66 (-1.59%) | $38.53 | $37.16 | 216,800 | $696.22 M |
| 09/27/2024 | $38.59 | $38.28 (-0.8%) | $38.90 | $38.21 | 116,000 | $707.68 M |
| 09/26/2024 | $38.76 | $38.25 (-1.32%) | $39.00 | $38.25 | 109,137 | $707.13 M |
| 09/25/2024 | $38.25 | $38.32 (0.18%) | $38.75 | $38.00 | 153,300 | $708.42 M |
| 09/24/2024 | $38.07 | $38.11 (0.11%) | $39.22 | $37.97 | 91,400 | $704.54 M |
| 09/23/2024 | $39.57 | $38.07 (-3.79%) | $40.22 | $37.70 | 203,900 | $703.80 M |
| 09/20/2024 | $39.40 | $39.34 (-0.15%) | $40.28 | $39.23 | 849,900 | $727.28 M |
| 09/19/2024 | $39.53 | $39.55 (0.05%) | $40.11 | $39.26 | 345,700 | $731.16 M |
| 09/18/2024 | $39.31 | $38.87 (-1.12%) | $40.21 | $38.87 | 298,010 | $718.59 M |
| 09/17/2024 | $39.18 | $39.08 (-0.26%) | $40.15 | $38.87 | 475,300 | $722.47 M |
| 09/16/2024 | $38.65 | $38.96 (0.8%) | $39.07 | $37.44 | 403,617 | $720.25 M |
| 09/13/2024 | $38.73 | $38.65 (-0.21%) | $39.38 | $38.27 | 534,834 | $714.52 M |
| 09/12/2024 | $37.47 | $38.71 (3.31%) | $39.35 | $37.20 | 500,700 | $715.63 M |
| 09/11/2024 | $37.56 | $37.47 (-0.24%) | $37.90 | $36.89 | 403,800 | $692.71 M |
| 09/10/2024 | $36.78 | $37.53 (2.04%) | $37.58 | $36.50 | 546,949 | $693.82 M |
| 09/09/2024 | $36.25 | $36.62 (1.02%) | $37.39 | $36.25 | 417,037 | $676.99 M |
| 09/06/2024 | $36.38 | $36.30 (-0.22%) | $36.70 | $35.71 | 343,900 | $671.08 M |
| 09/05/2024 | $36.51 | $36.44 (-0.19%) | $37.48 | $36.25 | 207,800 | $673.66 M |
| 09/04/2024 | $35.84 | $36.26 (1.17%) | $36.62 | $35.84 | 249,041 | $670.34 M |
| 09/03/2024 | $35.21 | $35.82 (1.73%) | $36.11 | $35.15 | 210,417 | $662.20 M |
| 08/30/2024 | $35.16 | $35.47 (0.88%) | $35.69 | $33.82 | 194,500 | $655.73 M |
| 08/29/2024 | $35.32 | $35.19 (-0.37%) | $35.66 | $34.99 | 118,200 | $650.56 M |
| 08/28/2024 | $34.50 | $34.96 (1.33%) | $35.51 | $34.50 | 140,800 | $646.30 M |
| 08/27/2024 | $35.81 | $35.05 (-2.12%) | $35.81 | $34.81 | 138,200 | $647.97 M |
| 08/26/2024 | $38.28 | $35.87 (-6.3%) | $38.28 | $35.81 | 146,331 | $663.13 M |