5 DAY PERFORMANCE
-49.33%
1 MONTH PERFORMANCE
-58.58%
3 MONTH PERFORMANCE
-48.18%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
+76.91%
1 YEAR PERFORMANCE
+73.57%
Anterix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $80.00 | $86.03 (7.53%) | $86.29 | $80.00 | 166.25 K | $1.65 B |
| 09/18/2026 | $77.96 | $76.99 (-1.24%) | $78.25 | $75.50 | 757.10 K | $1.47 B |
| 09/17/2026 | $77.81 | $77.42 (-0.5%) | $79.45 | $76.24 | 252.94 K | $1.48 B |
| 09/16/2026 | $76.68 | $76.22 (-0.6%) | $77.50 | $74.15 | 240.08 K | $1.45 B |
| 09/15/2026 | $77.71 | $75.96 (-2.25%) | $79.42 | $75.78 | 346.48 K | $1.45 B |
| 09/14/2026 | $81.04 | $77.59 (-4.26%) | $83.04 | $76.22 | 360.80 K | $1.48 B |
| 09/11/2026 | $83.85 | $82.18 (-1.99%) | $85.40 | $80.31 | 431.30 K | $1.57 B |
| 09/10/2026 | $82.80 | $82.79 (-0.01%) | $85.22 | $81.45 | 372.61 K | $1.58 B |
| 09/09/2026 | $85.44 | $83.93 (-1.77%) | $86.64 | $83.36 | 358.10 K | $1.60 B |
| 09/08/2026 | $85.44 | $85.44 (0%) | $86.24 | $83.87 | 230.60 K | $1.63 B |
| 09/04/2026 | $87.67 | $86.27 (-1.6%) | $88.30 | $85.66 | 162.90 K | $1.65 B |
| 09/03/2026 | $87.08 | $87.10 (0.02%) | $88.80 | $85.11 | 260.76 K | $1.66 B |
| 09/02/2026 | $90.89 | $86.61 (-4.71%) | $92.96 | $86.25 | 287.10 K | $1.65 B |
| 09/01/2026 | $89.49 | $89.55 (0.07%) | $91.72 | $85.58 | 266.90 K | $1.71 B |
| 08/31/2026 | $92.33 | $90.89 (-1.56%) | $93.75 | $88.80 | 390.61 K | $1.73 B |
| 08/28/2026 | $93.70 | $92.33 (-1.46%) | $95.26 | $91.70 | 200.80 K | $1.76 B |
| 08/27/2026 | $94.16 | $94.67 (0.54%) | $95.95 | $92.54 | 229.90 K | $1.81 B |
| 08/26/2026 | $91.19 | $94.16 (3.26%) | $95.43 | $90.90 | 241.20 K | $1.80 B |
| 08/25/2026 | $92.41 | $92.37 (-0.04%) | $94.63 | $90.06 | 343.56 K | $1.76 B |
| 08/24/2026 | $92.00 | $90.38 (-1.76%) | $92.65 | $87.64 | 376.90 K | $1.72 B |
| 08/21/2026 | $86.13 | $93.25 (8.27%) | $93.89 | $86.02 | 330.50 K | $1.78 B |
| 08/20/2026 | $87.07 | $85.31 (-2.02%) | $89.53 | $83.32 | 266.50 K | $1.63 B |
| 08/19/2026 | $91.36 | $88.68 (-2.93%) | $92.38 | $86.67 | 278.14 K | $1.69 B |
| 08/18/2026 | $89.01 | $90.75 (1.95%) | $90.91 | $86.10 | 356.00 K | $1.73 B |
| 08/17/2026 | $91.60 | $91.57 (-0.03%) | $92.25 | $89.23 | 304.86 K | $1.75 B |
| 08/14/2026 | $91.36 | $91.53 (0.19%) | $92.27 | $87.52 | 434.40 K | $1.75 B |
| 08/13/2026 | $85.50 | $91.49 (7.01%) | $93.89 | $85.50 | 306.33 K | $1.75 B |
| 08/12/2026 | $94.79 | $88.80 (-6.32%) | $94.79 | $79.91 | 881.40 K | $1.69 B |
| 08/11/2026 | $93.55 | $92.94 (-0.65%) | $96.68 | $89.21 | 546.34 K | $1.77 B |
| 08/10/2026 | $98.51 | $92.79 (-5.81%) | $98.99 | $91.53 | 372.37 K | $1.77 B |
| 08/07/2026 | $99.26 | $99.26 (0%) | $101.69 | $96.98 | 198.11 K | $1.89 B |
| 08/06/2026 | $100.67 | $100.32 (-0.35%) | $105.77 | $99.00 | 255.12 K | $1.88 B |
| 08/05/2026 | $104.76 | $99.41 (-5.11%) | $105.00 | $95.74 | 374.70 K | $1.87 B |
| 08/04/2026 | $98.00 | $106.35 (8.52%) | $107.31 | $98.00 | 258.16 K | $2.00 B |
| 08/03/2026 | $92.80 | $95.65 (3.07%) | $97.53 | $92.00 | 281.60 K | $1.79 B |
| 07/31/2026 | $95.90 | $93.02 (-3%) | $95.94 | $90.00 | 252.24 K | $1.75 B |
| 07/30/2026 | $89.54 | $93.58 (4.51%) | $93.98 | $89.44 | 257.92 K | $1.76 B |
| 07/29/2026 | $91.07 | $88.20 (-3.15%) | $92.59 | $85.88 | 322.57 K | $1.65 B |
| 07/28/2026 | $94.36 | $91.37 (-3.17%) | $94.95 | $86.02 | 347.10 K | $1.71 B |
| 07/27/2026 | $95.56 | $93.76 (-1.88%) | $95.88 | $89.17 | 378.20 K | $1.76 B |
| 07/24/2026 | $101.77 | $94.00 (-7.63%) | $102.00 | $93.46 | 315.75 K | $1.76 B |
| 07/23/2026 | $103.00 | $100.42 (-2.5%) | $104.60 | $100.08 | 288.98 K | $1.88 B |
| 07/22/2026 | $105.66 | $103.99 (-1.58%) | $106.50 | $103.32 | 359.01 K | $1.95 B |
| 07/21/2026 | $102.90 | $105.82 (2.84%) | $108.00 | $102.56 | 288.31 K | $1.99 B |
| 07/20/2026 | $104.00 | $101.90 (-2.02%) | $113.00 | $100.74 | 480.39 K | $1.91 B |
| 07/17/2026 | $91.60 | $100.35 (9.55%) | $101.28 | $91.00 | 368.81 K | $1.88 B |
| 07/16/2026 | $103.76 | $93.97 (-9.44%) | $103.99 | $92.66 | 400.40 K | $1.76 B |
| 07/15/2026 | $106.00 | $105.34 (-0.62%) | $108.07 | $102.07 | 287.20 K | $1.98 B |
| 07/14/2026 | $104.18 | $105.77 (1.53%) | $107.96 | $103.00 | 342.50 K | $1.98 B |
| 07/13/2026 | $99.71 | $103.35 (3.65%) | $107.11 | $98.00 | 412.77 K | $1.94 B |
| 07/10/2026 | $106.85 | $100.96 (-5.51%) | $107.00 | $99.94 | 351.31 K | $1.89 B |
| 07/09/2026 | $106.10 | $106.86 (0.72%) | $109.00 | $104.08 | 435.99 K | $2.00 B |
| 07/08/2026 | $99.99 | $104.92 (4.93%) | $105.16 | $99.13 | 363.06 K | $1.97 B |
| 07/07/2026 | $108.90 | $100.90 (-7.35%) | $108.92 | $98.62 | 533.15 K | $1.89 B |
| 07/06/2026 | $107.13 | $106.04 (-1.02%) | $109.85 | $103.96 | 517.62 K | $1.99 B |
| 07/02/2026 | $108.18 | $105.14 (-2.81%) | $111.90 | $101.43 | 612.16 K | $1.97 B |
| 07/01/2026 | $102.21 | $108.21 (5.87%) | $108.61 | $99.21 | 530.85 K | $2.03 B |
| 06/30/2026 | $96.61 | $102.94 (6.55%) | $103.91 | $96.10 | 1.00 M | $1.93 B |
| 06/29/2026 | $89.77 | $98.24 (9.44%) | $99.20 | $88.00 | 815.90 K | $1.84 B |
| 06/26/2026 | $80.99 | $89.67 (10.72%) | $90.00 | $80.94 | 955.55 K | $1.68 B |
| 06/25/2026 | $80.20 | $81.00 (1%) | $81.22 | $78.25 | 334.60 K | $1.52 B |
| 06/24/2026 | $82.91 | $79.09 (-4.61%) | $82.91 | $76.85 | 487.04 K | $1.48 B |
| 06/23/2026 | $74.95 | $79.98 (6.71%) | $80.57 | $74.95 | 372.15 K | $1.50 B |
| 06/22/2026 | $73.29 | $77.02 (5.09%) | $77.50 | $71.68 | 454.40 K | $1.45 B |
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.
