-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
+2.65% -
3 MONTH PERFORMANCE
+28.24% -
6 MONTH PERFORMANCE
+14.08% -
YEAR-TO-DATE PERFORMANCE
+18.43% -
1 YEAR PERFORMANCE
+19.11%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $39.18 | $39.37 (0.47%) | $40.15 | $39.00 | 232,460 | $732.64 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 |
| 08/23/2024 | $37.63 | $38.09 (1.22%) | $38.78 | $37.63 | 569,616 | $704.17 M |
| 08/22/2024 | $37.41 | $37.54 (0.35%) | $38.04 | $37.24 | 248,019 | $694.00 M |
| 08/21/2024 | $37.81 | $37.51 (-0.79%) | $38.11 | $36.76 | 125,800 | $693.45 M |
| 08/20/2024 | $38.96 | $37.77 (-3.05%) | $38.99 | $37.59 | 389,900 | $698.25 M |
| 08/19/2024 | $38.19 | $38.85 (1.73%) | $39.36 | $38.06 | 471,838 | $718.22 M |
| 08/16/2024 | $38.59 | $38.44 (-0.39%) | $39.38 | $38.27 | 267,200 | $710.64 M |
| 08/15/2024 | $38.70 | $38.63 (-0.18%) | $39.78 | $38.52 | 283,000 | $714.15 M |
| 08/14/2024 | $37.79 | $38.00 (0.56%) | $38.27 | $37.51 | 232,700 | $702.50 M |
| 08/13/2024 | $37.80 | $37.85 (0.13%) | $39.14 | $37.69 | 192,025 | $699.73 M |
| 08/12/2024 | $38.25 | $37.38 (-2.27%) | $38.37 | $37.21 | 189,829 | $691.04 M |
| 08/09/2024 | $38.41 | $38.16 (-0.65%) | $39.40 | $37.91 | 158,500 | $705.46 M |
| 08/08/2024 | $37.14 | $38.68 (4.15%) | $39.83 | $36.84 | 211,802 | $715.08 M |
| 08/07/2024 | $41.17 | $37.03 (-10.06%) | $41.17 | $37.03 | 189,500 | $684.57 M |
| 08/06/2024 | $37.01 | $37.90 (2.4%) | $39.07 | $36.55 | 177,114 | $700.66 M |
| 08/05/2024 | $37.39 | $37.11 (-0.75%) | $37.59 | $36.50 | 124,700 | $686.05 M |
| 08/02/2024 | $38.37 | $38.41 (0.1%) | $39.05 | $38.14 | 86,900 | $709.94 M |
| 08/01/2024 | $40.38 | $39.36 (-2.53%) | $40.58 | $38.87 | 86,037 | $727.50 M |
| 07/31/2024 | $40.82 | $40.26 (-1.37%) | $41.73 | $40.09 | 92,905 | $744.14 M |
| 07/30/2024 | $39.98 | $40.53 (1.38%) | $40.72 | $39.98 | 48,500 | $749.13 M |
| 07/29/2024 | $40.49 | $40.11 (-0.94%) | $40.49 | $39.32 | 76,636 | $741.36 M |
| 07/26/2024 | $40.41 | $40.27 (-0.35%) | $41.12 | $39.88 | 56,600 | $744.32 M |
| 07/25/2024 | $39.44 | $39.88 (1.12%) | $40.75 | $39.44 | 96,722 | $737.11 M |
| 07/24/2024 | $39.96 | $39.31 (-1.63%) | $40.59 | $39.30 | 71,024 | $726.58 M |
| 07/23/2024 | $39.42 | $40.03 (1.55%) | $40.36 | $39.42 | 69,326 | $739.89 M |
| 07/22/2024 | $39.70 | $39.66 (-0.1%) | $39.98 | $39.21 | 67,363 | $733.05 M |
| 07/19/2024 | $40.90 | $39.80 (-2.69%) | $40.90 | $39.74 | 56,954 | $735.64 M |
| 07/18/2024 | $41.32 | $40.69 (-1.52%) | $42.18 | $40.69 | 103,317 | $752.09 M |
| 07/17/2024 | $42.01 | $41.61 (-0.95%) | $42.36 | $41.32 | 130,565 | $769.09 M |
| 07/16/2024 | $42.06 | $42.18 (0.29%) | $42.41 | $41.15 | 192,820 | $779.63 M |
| 07/15/2024 | $41.02 | $41.65 (1.54%) | $42.02 | $40.72 | 141,516 | $769.83 M |
| 07/12/2024 | $41.96 | $40.87 (-2.6%) | $41.96 | $40.81 | 187,706 | $755.41 M |
| 07/11/2024 | $41.11 | $41.51 (0.97%) | $42.41 | $41.11 | 134,542 | $767.24 M |
| 07/10/2024 | $40.74 | $40.69 (-0.12%) | $40.79 | $39.94 | 282,554 | $752.09 M |
| 07/09/2024 | $40.12 | $40.42 (0.75%) | $41.17 | $39.84 | 208,009 | $747.09 M |
| 07/08/2024 | $38.91 | $39.98 (2.75%) | $39.98 | $38.91 | 207,735 | $738.96 M |
| 07/05/2024 | $38.61 | $38.55 (-0.16%) | $39.18 | $37.89 | 97,957 | $712.53 M |
| 07/03/2024 | $38.98 | $38.86 (-0.31%) | $39.61 | $38.76 | 59,709 | $718.26 M |
| 07/02/2024 | $39.50 | $39.18 (-0.81%) | $39.57 | $38.67 | 122,629 | $724.18 M |
| 07/01/2024 | $39.69 | $39.28 (-1.03%) | $40.20 | $38.94 | 326,241 | $726.02 M |
| 06/28/2024 | $36.62 | $39.59 (8.11%) | $40.30 | $36.35 | 779,569 | $731.75 M |
| 06/27/2024 | $34.00 | $36.29 (6.74%) | $37.60 | $33.61 | 638,382 | $670.76 M |
| 06/26/2024 | $31.11 | $31.02 (-0.29%) | $31.75 | $30.70 | 179,712 | $573.35 M |
| 06/25/2024 | $30.10 | $31.25 (3.82%) | $31.42 | $30.05 | 216,566 | $577.60 M |
| 06/24/2024 | $29.56 | $30.00 (1.49%) | $30.21 | $29.30 | 192,589 | $554.50 M |
| 06/21/2024 | $30.02 | $29.50 (-1.73%) | $30.60 | $29.32 | 221,157 | $551.78 M |
| 06/20/2024 | $30.00 | $30.30 (1%) | $30.72 | $29.82 | 156,697 | $566.74 M |
| 06/18/2024 | $30.65 | $30.06 (-1.92%) | $31.16 | $30.02 | 212,562 | $562.25 M |
| 06/17/2024 | $31.01 | $30.77 (-0.77%) | $31.65 | $30.75 | 212,502 | $575.53 M |