5 DAY PERFORMANCE
-20.07%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
+48.65%
6 MONTH PERFORMANCE
+105.32%
YEAR-TO-DATE PERFORMANCE
+76.91%
1 YEAR PERFORMANCE
+31.00%
Anterix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $48.87 | $50.55 (3.44%) | $50.62 | $48.39 | 218.49 K | $916.68 M |
| 05/04/2026 | $49.51 | $48.38 (-2.28%) | $50.40 | $48.13 | 239.84 K | $903.88 M |
| 05/01/2026 | $48.22 | $49.59 (2.84%) | $50.45 | $47.85 | 318.24 K | $926.48 M |
| 04/30/2026 | $46.00 | $48.32 (5.04%) | $48.51 | $46.00 | 333.80 K | $902.76 M |
| 04/29/2026 | $47.64 | $45.44 (-4.62%) | $47.99 | $45.34 | 284.94 K | $848.95 M |
| 04/28/2026 | $47.21 | $47.71 (1.06%) | $48.37 | $46.66 | 378.12 K | $891.36 M |
| 04/27/2026 | $45.14 | $47.21 (4.59%) | $47.63 | $44.90 | 295.80 K | $882.02 M |
| 04/24/2026 | $43.81 | $45.17 (3.1%) | $45.35 | $42.49 | 272.91 K | $843.91 M |
| 04/23/2026 | $45.09 | $44.20 (-1.97%) | $45.75 | $43.55 | 340.03 K | $825.78 M |
| 04/22/2026 | $44.79 | $44.75 (-0.09%) | $46.40 | $44.30 | 441.63 K | $836.06 M |
| 04/21/2026 | $44.05 | $44.14 (0.2%) | $44.82 | $43.09 | 345.50 K | $824.66 M |
| 04/20/2026 | $41.91 | $42.60 (1.65%) | $43.18 | $41.50 | 351.90 K | $795.89 M |
| 04/17/2026 | $40.66 | $42.19 (3.76%) | $43.17 | $40.66 | 508.82 K | $788.23 M |
| 04/16/2026 | $37.72 | $40.36 (7%) | $40.56 | $37.58 | 344.30 K | $754.04 M |
| 04/15/2026 | $38.24 | $37.67 (-1.49%) | $39.05 | $37.67 | 247.58 K | $703.78 M |
| 04/14/2026 | $36.45 | $37.93 (4.06%) | $38.10 | $36.10 | 353.70 K | $708.64 M |
| 04/13/2026 | $35.47 | $35.95 (1.35%) | $37.43 | $35.07 | 307.41 K | $671.65 M |
| 04/10/2026 | $37.69 | $35.89 (-4.78%) | $37.70 | $34.76 | 407.40 K | $670.53 M |
| 04/09/2026 | $41.72 | $37.56 (-9.97%) | $43.45 | $37.43 | 548.34 K | $701.73 M |
| 04/08/2026 | $42.19 | $41.49 (-1.66%) | $42.93 | $41.29 | 381.79 K | $775.15 M |
| 04/07/2026 | $40.00 | $41.15 (2.87%) | $41.23 | $39.40 | 180.86 K | $768.80 M |
| 04/06/2026 | $39.95 | $40.37 (1.05%) | $41.40 | $39.75 | 237.50 K | $754.23 M |
| 04/02/2026 | $38.57 | $40.39 (4.72%) | $40.50 | $38.46 | 227.25 K | $754.60 M |
| 04/01/2026 | $39.49 | $39.11 (-0.96%) | $40.00 | $38.84 | 253.64 K | $730.69 M |
| 03/31/2026 | $37.28 | $38.19 (2.44%) | $38.83 | $37.13 | 176.70 K | $713.50 M |
| 03/30/2026 | $38.50 | $36.49 (-5.22%) | $38.92 | $36.05 | 374.69 K | $681.74 M |
| 03/27/2026 | $38.78 | $38.24 (-1.39%) | $39.13 | $37.49 | 184.03 K | $714.43 M |
| 03/26/2026 | $39.98 | $38.78 (-3%) | $41.00 | $38.70 | 235.90 K | $724.52 M |
| 03/25/2026 | $39.04 | $40.57 (3.92%) | $40.94 | $39.04 | 263.94 K | $757.97 M |
| 03/24/2026 | $38.52 | $38.52 (0%) | $40.15 | $37.11 | 282.20 K | $719.67 M |
| 03/23/2026 | $39.56 | $38.62 (-2.38%) | $40.75 | $37.68 | 434.00 K | $721.53 M |
| 03/20/2026 | $39.83 | $39.34 (-1.23%) | $40.86 | $38.74 | 313.25 K | $734.99 M |
| 03/19/2026 | $37.54 | $39.97 (6.47%) | $40.40 | $37.36 | 334.18 K | $746.76 M |
| 03/18/2026 | $38.37 | $38.11 (-0.68%) | $40.67 | $37.25 | 361.54 K | $712.01 M |
| 03/17/2026 | $36.42 | $37.77 (3.71%) | $37.98 | $36.42 | 174.44 K | $705.65 M |
| 03/16/2026 | $37.07 | $36.40 (-1.81%) | $37.37 | $36.37 | 215.71 K | $680.06 M |
| 03/13/2026 | $38.21 | $37.02 (-3.11%) | $39.04 | $36.66 | 333.73 K | $691.64 M |
| 03/12/2026 | $38.28 | $38.11 (-0.44%) | $39.13 | $37.61 | 267.23 K | $712.01 M |
| 03/11/2026 | $39.32 | $38.77 (-1.4%) | $39.80 | $38.17 | 192.00 K | $724.34 M |
| 03/10/2026 | $38.43 | $39.41 (2.55%) | $39.83 | $38.04 | 264.08 K | $736.29 M |
| 03/09/2026 | $39.40 | $38.62 (-1.98%) | $39.60 | $38.10 | 268.21 K | $721.53 M |
| 03/06/2026 | $38.23 | $39.60 (3.58%) | $40.34 | $38.09 | 455.48 K | $739.84 M |
| 03/05/2026 | $36.93 | $39.00 (5.61%) | $39.15 | $36.91 | 296.90 K | $728.63 M |
| 03/04/2026 | $36.94 | $37.83 (2.41%) | $38.73 | $36.94 | 335.13 K | $706.77 M |
| 03/03/2026 | $36.25 | $36.55 (0.83%) | $38.32 | $35.29 | 316.10 K | $682.86 M |
| 03/02/2026 | $36.54 | $37.20 (1.81%) | $37.50 | $36.32 | 303.32 K | $695.00 M |
| 02/27/2026 | $35.61 | $36.91 (3.65%) | $36.93 | $35.11 | 313.10 K | $689.59 M |
| 02/26/2026 | $36.19 | $36.21 (0.06%) | $36.74 | $35.83 | 295.50 K | $676.51 M |
| 02/25/2026 | $38.07 | $36.45 (-4.26%) | $38.08 | $36.31 | 396.16 K | $680.99 M |
| 02/24/2026 | $36.38 | $38.02 (4.51%) | $38.29 | $35.96 | 603.34 K | $710.32 M |
| 02/23/2026 | $35.38 | $36.31 (2.63%) | $37.10 | $35.14 | 330.92 K | $678.38 M |
| 02/20/2026 | $34.76 | $35.92 (3.34%) | $37.41 | $34.35 | 703.84 K | $671.09 M |
| 02/19/2026 | $33.73 | $34.44 (2.1%) | $36.74 | $33.44 | 1.46 M | $643.44 M |
| 02/18/2026 | $33.38 | $32.88 (-1.5%) | $34.82 | $31.51 | 775.60 K | $614.29 M |
| 02/17/2026 | $31.68 | $33.82 (6.76%) | $34.87 | $31.57 | 672.29 K | $631.86 M |
| 02/13/2026 | $29.68 | $31.89 (7.45%) | $32.06 | $29.55 | 690.80 K | $595.80 M |
| 02/12/2026 | $27.35 | $29.27 (7.02%) | $30.95 | $27.00 | 538.50 K | $546.85 M |
| 02/11/2026 | $28.95 | $29.70 (2.59%) | $29.73 | $28.01 | 457.64 K | $554.88 M |
| 02/10/2026 | $28.60 | $28.82 (0.77%) | $29.92 | $27.56 | 362.30 K | $538.44 M |
| 02/09/2026 | $28.36 | $28.70 (1.2%) | $28.96 | $27.52 | 294.44 K | $536.20 M |
| 02/06/2026 | $26.48 | $28.39 (7.21%) | $29.16 | $26.36 | 580.89 K | $530.53 M |
| 02/05/2026 | $26.82 | $25.98 (-3.13%) | $26.94 | $25.49 | 373.04 K | $485.49 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.
