5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-25.27%
6 MONTH PERFORMANCE
-14.94%
YEAR-TO-DATE PERFORMANCE
-17.74%
1 YEAR PERFORMANCE
-34.55%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $25.12 | $25.23 (0.44%) | $25.54 | $24.92 | 114.00 K | $468.72 M |
| 07/02/2025 | $25.00 | $25.08 (0.32%) | $25.69 | $24.84 | 199.53 K | $465.93 M |
| 07/01/2025 | $25.53 | $24.97 (-2.19%) | $25.72 | $24.33 | 293.50 K | $463.89 M |
| 06/30/2025 | $25.79 | $25.65 (-0.54%) | $25.86 | $25.17 | 228.11 K | $476.52 M |
| 06/27/2025 | $26.59 | $25.68 (-3.42%) | $26.78 | $25.34 | 661.92 K | $477.08 M |
| 06/26/2025 | $26.79 | $26.34 (-1.68%) | $26.79 | $25.26 | 340.10 K | $489.34 M |
| 06/25/2025 | $29.45 | $26.79 (-9.03%) | $29.59 | $25.88 | 445.96 K | $497.70 M |
| 06/24/2025 | $28.51 | $28.78 (0.95%) | $29.14 | $28.08 | 308.74 K | $534.67 M |
| 06/23/2025 | $27.53 | $28.34 (2.94%) | $28.69 | $27.53 | 125.75 K | $526.49 M |
| 06/20/2025 | $27.45 | $27.61 (0.58%) | $28.07 | $27.33 | 125.51 K | $513.81 M |
| 06/18/2025 | $28.25 | $27.45 (-2.83%) | $28.69 | $27.31 | 188.25 K | $510.84 M |
| 06/17/2025 | $27.72 | $28.15 (1.55%) | $28.35 | $27.45 | 150.00 K | $523.86 M |
| 06/16/2025 | $27.65 | $27.97 (1.16%) | $28.25 | $27.20 | 118.70 K | $520.51 M |
| 06/13/2025 | $27.15 | $26.95 (-0.74%) | $27.57 | $26.63 | 100.80 K | $501.53 M |
| 06/12/2025 | $27.18 | $27.32 (0.52%) | $27.52 | $26.86 | 90.10 K | $508.42 M |
| 06/11/2025 | $28.54 | $27.25 (-4.52%) | $28.58 | $27.21 | 82.42 K | $507.12 M |
| 06/10/2025 | $27.99 | $28.38 (1.39%) | $28.62 | $27.89 | 103.56 K | $528.14 M |
| 06/09/2025 | $28.04 | $27.83 (-0.75%) | $28.63 | $27.81 | 105.20 K | $517.91 M |
| 06/06/2025 | $27.45 | $27.84 (1.42%) | $27.96 | $27.45 | 72.53 K | $518.10 M |
| 06/05/2025 | $26.98 | $27.36 (1.41%) | $27.76 | $26.93 | 75.80 K | $509.16 M |
| 06/04/2025 | $26.80 | $26.99 (0.71%) | $27.14 | $26.63 | 83.10 K | $502.28 M |
| 06/03/2025 | $25.90 | $26.68 (3.01%) | $26.99 | $25.90 | 117.70 K | $496.51 M |
| 06/02/2025 | $26.57 | $25.82 (-2.82%) | $26.57 | $25.32 | 395.73 K | $480.50 M |
| 05/30/2025 | $26.84 | $26.59 (-0.93%) | $27.68 | $26.50 | 112.21 K | $494.83 M |
| 05/29/2025 | $27.40 | $26.95 (-1.64%) | $27.74 | $26.65 | 189.33 K | $501.53 M |
| 05/28/2025 | $27.78 | $27.26 (-1.87%) | $27.83 | $27.20 | 80.61 K | $507.30 M |
| 05/27/2025 | $27.39 | $27.69 (1.1%) | $28.17 | $27.20 | 116.20 K | $515.30 M |
| 05/23/2025 | $27.77 | $27.10 (-2.41%) | $28.46 | $27.02 | 96.80 K | $504.32 M |
| 05/22/2025 | $28.02 | $27.97 (-0.18%) | $28.61 | $27.96 | 90.03 K | $520.51 M |
| 05/21/2025 | $28.67 | $27.99 (-2.37%) | $28.87 | $27.60 | 123.30 K | $520.89 M |
| 05/20/2025 | $28.27 | $28.76 (1.73%) | $29.14 | $27.90 | 102.70 K | $535.22 M |
| 05/19/2025 | $28.13 | $28.23 (0.36%) | $28.71 | $27.88 | 106.90 K | $525.35 M |
| 05/16/2025 | $28.85 | $28.42 (-1.49%) | $29.03 | $28.21 | 119.10 K | $528.89 M |
| 05/15/2025 | $28.11 | $28.81 (2.49%) | $28.94 | $28.00 | 78.50 K | $536.15 M |
| 05/14/2025 | $28.25 | $28.06 (-0.67%) | $29.05 | $27.88 | 89.60 K | $522.19 M |
| 05/13/2025 | $29.24 | $28.39 (-2.91%) | $29.82 | $27.72 | 218.92 K | $528.33 M |
| 05/12/2025 | $29.42 | $29.01 (-1.39%) | $29.61 | $28.77 | 81.42 K | $539.87 M |
| 05/09/2025 | $28.65 | $28.82 (0.59%) | $29.25 | $28.50 | 65.21 K | $536.33 M |
| 05/08/2025 | $28.75 | $28.52 (-0.8%) | $28.77 | $27.31 | 192.80 K | $530.75 M |
| 05/07/2025 | $29.47 | $28.64 (-2.82%) | $29.52 | $28.45 | 76.13 K | $532.98 M |
| 05/06/2025 | $29.14 | $29.27 (0.45%) | $29.49 | $28.97 | 75.31 K | $544.71 M |
| 05/05/2025 | $29.66 | $29.48 (-0.61%) | $31.61 | $29.18 | 91.71 K | $548.62 M |
| 05/02/2025 | $30.19 | $29.84 (-1.16%) | $30.52 | $29.78 | 92.34 K | $555.31 M |
| 05/01/2025 | $29.78 | $29.96 (0.6%) | $30.18 | $29.40 | 84.52 K | $557.55 M |
| 04/30/2025 | $29.12 | $29.85 (2.51%) | $29.92 | $28.50 | 173.83 K | $555.50 M |
| 04/29/2025 | $29.43 | $29.20 (-0.78%) | $29.56 | $29.05 | 104.92 K | $543.40 M |
| 04/28/2025 | $29.15 | $29.58 (1.48%) | $29.67 | $28.75 | 188.35 K | $550.48 M |
| 04/25/2025 | $29.83 | $29.15 (-2.28%) | $29.83 | $28.86 | 98.70 K | $542.47 M |
| 04/24/2025 | $30.00 | $30.12 (0.4%) | $30.45 | $29.88 | 150.10 K | $560.53 M |
| 04/23/2025 | $30.34 | $29.80 (-1.78%) | $31.24 | $29.74 | 86.80 K | $554.57 M |
| 04/22/2025 | $30.39 | $29.71 (-2.24%) | $30.65 | $29.54 | 172.01 K | $552.90 M |
| 04/21/2025 | $32.14 | $30.09 (-6.38%) | $32.46 | $30.02 | 114.16 K | $559.97 M |
| 04/17/2025 | $32.35 | $32.58 (0.71%) | $32.91 | $32.28 | 86.00 K | $606.31 M |
| 04/16/2025 | $32.42 | $32.31 (-0.34%) | $32.95 | $32.12 | 67.70 K | $601.28 M |
| 04/15/2025 | $32.54 | $32.55 (0.03%) | $33.95 | $32.41 | 124.10 K | $605.75 M |
| 04/14/2025 | $33.01 | $32.71 (-0.91%) | $35.46 | $32.31 | 81.70 K | $608.72 M |
| 04/11/2025 | $32.80 | $32.63 (-0.52%) | $33.23 | $32.11 | 114.40 K | $607.24 M |
| 04/10/2025 | $32.69 | $32.76 (0.21%) | $33.40 | $31.95 | 136.03 K | $609.65 M |
| 04/09/2025 | $31.45 | $32.99 (4.9%) | $33.70 | $30.55 | 181.13 K | $613.94 M |
| 04/08/2025 | $33.49 | $31.97 (-4.54%) | $33.88 | $31.44 | 173.93 K | $594.95 M |
| 04/07/2025 | $32.22 | $32.76 (1.68%) | $34.20 | $30.02 | 183.11 K | $609.65 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.
