5 DAY PERFORMANCE
-24.43%
1 MONTH PERFORMANCE
-17.40%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
-23.38%
YEAR-TO-DATE PERFORMANCE
-3.29%
1 YEAR PERFORMANCE
-15.93%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.84 | $37.35 (-1.29%) | $38.95 | $36.50 | 258,796 | $693.21 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 |
| 01/31/2025 | $29.05 | $28.57 (-1.65%) | $29.69 | $28.48 | 79,307 | $531.00 M |
| 01/30/2025 | $29.37 | $29.01 (-1.23%) | $29.37 | $28.75 | 59,014 | $539.18 M |
| 01/29/2025 | $29.45 | $29.23 (-0.75%) | $29.90 | $28.98 | 66,700 | $543.27 M |
| 01/28/2025 | $29.17 | $29.45 (0.96%) | $30.02 | $29.04 | 112,501 | $547.36 M |
| 01/27/2025 | $29.76 | $29.27 (-1.65%) | $30.43 | $29.02 | 83,636 | $544.01 M |
| 01/24/2025 | $29.55 | $29.81 (0.88%) | $29.83 | $28.90 | 84,246 | $554.05 M |
| 01/23/2025 | $29.76 | $29.52 (-0.81%) | $30.31 | $28.99 | 95,923 | $548.66 M |
| 01/22/2025 | $30.69 | $29.84 (-2.77%) | $30.69 | $29.79 | 120,700 | $554.61 M |
| 01/21/2025 | $31.39 | $30.83 (-1.78%) | $31.49 | $30.38 | 148,407 | $573.01 M |
| 01/17/2025 | $28.03 | $30.99 (10.56%) | $32.74 | $27.50 | 910,900 | $575.98 M |
| 01/16/2025 | $28.13 | $27.83 (-1.07%) | $28.13 | $27.37 | 117,314 | $517.25 M |
| 01/15/2025 | $28.40 | $27.73 (-2.36%) | $29.30 | $27.72 | 77,302 | $515.39 M |
| 01/14/2025 | $28.04 | $27.94 (-0.36%) | $28.44 | $27.38 | 106,200 | $519.29 M |
| 01/13/2025 | $28.60 | $27.93 (-2.34%) | $29.43 | $27.82 | 163,631 | $519.11 M |
| 01/10/2025 | $29.45 | $28.80 (-2.21%) | $29.45 | $28.38 | 117,100 | $535.28 M |
| 01/08/2025 | $29.25 | $29.74 (1.68%) | $29.79 | $28.80 | 81,600 | $552.75 M |
| 01/07/2025 | $29.69 | $29.33 (-1.21%) | $30.30 | $28.83 | 106,710 | $545.13 M |
| 01/06/2025 | $30.30 | $29.66 (-2.11%) | $30.72 | $29.66 | 63,500 | $551.26 M |
| 01/03/2025 | $30.10 | $30.27 (0.56%) | $30.51 | $29.66 | 61,800 | $562.60 M |
| 01/02/2025 | $31.04 | $30.05 (-3.19%) | $31.35 | $29.90 | 79,500 | $558.51 M |
| 12/31/2024 | $29.58 | $30.67 (3.68%) | $31.39 | $29.58 | 52,300 | $570.03 M |
| 12/30/2024 | $30.55 | $30.51 (-0.13%) | $30.60 | $30.01 | 48,838 | $567.06 M |
| 12/27/2024 | $31.23 | $30.74 (-1.57%) | $31.44 | $30.28 | 70,327 | $571.34 M |
| 12/26/2024 | $31.25 | $31.25 (0%) | $31.42 | $30.96 | 56,700 | $580.81 M |
| 12/24/2024 | $31.84 | $31.16 (-2.14%) | $31.84 | $30.78 | 24,638 | $579.14 M |
| 12/23/2024 | $31.36 | $31.13 (-0.73%) | $31.73 | $30.46 | 85,700 | $578.58 M |
| 12/20/2024 | $30.32 | $31.37 (3.46%) | $31.60 | $30.32 | 166,100 | $583.05 M |
| 12/19/2024 | $30.44 | $30.47 (0.1%) | $30.67 | $29.75 | 155,600 | $566.32 M |
| 12/18/2024 | $31.72 | $30.05 (-5.26%) | $32.04 | $29.64 | 134,400 | $558.51 M |
| 12/17/2024 | $33.51 | $31.90 (-4.8%) | $33.51 | $31.90 | 90,900 | $592.90 M |
| 12/16/2024 | $33.38 | $33.57 (0.57%) | $33.59 | $33.16 | 125,008 | $623.93 M |
| 12/13/2024 | $34.00 | $33.51 (-1.44%) | $34.34 | $32.95 | 60,121 | $622.82 M |
| 12/12/2024 | $34.28 | $33.90 (-1.11%) | $34.49 | $33.72 | 53,427 | $630.07 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.
