5 DAY PERFORMANCE
+12.19%
1 MONTH PERFORMANCE
+25.07%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
-19.00%
YEAR-TO-DATE PERFORMANCE
-26.48%
1 YEAR PERFORMANCE
-33.22%
Anterix Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.25 | $20.44 (0.94%) | $20.66 | $20.12 | 107.83 K | $380.63 M |
| 12/04/2025 | $20.18 | $20.30 (0.59%) | $20.41 | $19.88 | 99.06 K | $378.02 M |
| 12/03/2025 | $19.98 | $20.10 (0.6%) | $20.77 | $19.68 | 213.25 K | $374.30 M |
| 12/02/2025 | $19.97 | $20.07 (0.5%) | $20.29 | $19.55 | 207.72 K | $373.74 M |
| 12/01/2025 | $20.49 | $19.87 (-3.03%) | $20.49 | $19.82 | 204.90 K | $370.01 M |
| 11/28/2025 | $20.50 | $20.56 (0.29%) | $20.75 | $20.28 | 79.94 K | $382.86 M |
| 11/26/2025 | $20.55 | $20.49 (-0.29%) | $21.00 | $20.15 | 175.30 K | $381.56 M |
| 11/25/2025 | $20.01 | $20.50 (2.45%) | $21.01 | $20.01 | 392.71 K | $381.74 M |
| 11/24/2025 | $20.51 | $20.14 (-1.8%) | $20.69 | $19.98 | 198.16 K | $375.04 M |
| 11/21/2025 | $20.06 | $20.35 (1.45%) | $20.36 | $19.47 | 229.83 K | $378.95 M |
| 11/20/2025 | $20.95 | $20.06 (-4.25%) | $21.42 | $20.04 | 212.20 K | $373.55 M |
| 11/19/2025 | $21.58 | $20.89 (-3.2%) | $21.94 | $20.75 | 201.42 K | $389.01 M |
| 11/18/2025 | $21.16 | $21.69 (2.5%) | $21.79 | $20.80 | 285.58 K | $403.90 M |
| 11/17/2025 | $22.67 | $21.19 (-6.53%) | $22.67 | $21.11 | 280.60 K | $394.59 M |
| 11/14/2025 | $20.60 | $22.67 (10.05%) | $22.85 | $20.60 | 502.20 K | $422.15 M |
| 11/13/2025 | $19.94 | $20.86 (4.61%) | $21.37 | $18.93 | 599.40 K | $388.45 M |
| 11/12/2025 | $18.10 | $18.35 (1.38%) | $18.50 | $17.90 | 242.76 K | $341.71 M |
| 11/11/2025 | $18.18 | $18.00 (-0.99%) | $18.22 | $17.82 | 112.60 K | $335.19 M |
| 11/10/2025 | $18.26 | $18.14 (-0.66%) | $18.55 | $18.11 | 136.50 K | $337.80 M |
| 11/07/2025 | $17.93 | $18.03 (0.56%) | $18.40 | $17.58 | 252.60 K | $335.75 M |
| 11/06/2025 | $18.73 | $17.99 (-3.95%) | $18.73 | $17.81 | 353.70 K | $335.00 M |
| 11/05/2025 | $19.21 | $18.81 (-2.08%) | $19.45 | $18.57 | 184.55 K | $350.27 M |
| 11/04/2025 | $19.37 | $19.19 (-0.93%) | $19.67 | $18.82 | 169.50 K | $357.35 M |
| 11/03/2025 | $20.16 | $19.67 (-2.43%) | $20.17 | $19.43 | 132.30 K | $366.29 M |
| 10/31/2025 | $19.56 | $20.22 (3.37%) | $20.31 | $19.34 | 147.90 K | $376.53 M |
| 10/30/2025 | $19.25 | $19.58 (1.71%) | $19.80 | $19.09 | 142.40 K | $364.61 M |
| 10/29/2025 | $19.70 | $19.40 (-1.52%) | $19.74 | $19.10 | 160.52 K | $361.26 M |
| 10/28/2025 | $20.36 | $19.69 (-3.29%) | $20.43 | $19.28 | 161.70 K | $366.66 M |
| 10/27/2025 | $19.75 | $20.38 (3.19%) | $20.39 | $19.60 | 194.27 K | $379.51 M |
| 10/24/2025 | $19.52 | $19.65 (0.67%) | $19.92 | $19.40 | 150.14 K | $365.92 M |
| 10/23/2025 | $19.50 | $19.39 (-0.56%) | $19.73 | $19.26 | 247.53 K | $361.07 M |
| 10/22/2025 | $20.40 | $19.48 (-4.51%) | $20.40 | $19.38 | 172.30 K | $362.75 M |
| 10/21/2025 | $20.75 | $20.35 (-1.93%) | $20.92 | $20.15 | 196.80 K | $378.95 M |
| 10/20/2025 | $20.50 | $20.75 (1.22%) | $20.98 | $20.48 | 139.80 K | $386.40 M |
| 10/17/2025 | $20.52 | $20.38 (-0.68%) | $20.60 | $20.18 | 156.30 K | $379.51 M |
| 10/16/2025 | $21.31 | $20.78 (-2.49%) | $21.31 | $20.71 | 107.92 K | $386.96 M |
| 10/15/2025 | $21.54 | $21.30 (-1.11%) | $21.82 | $21.09 | 151.01 K | $396.64 M |
| 10/14/2025 | $20.64 | $21.33 (3.34%) | $21.66 | $20.57 | 167.74 K | $397.20 M |
| 10/13/2025 | $21.16 | $20.90 (-1.23%) | $21.43 | $20.33 | 240.40 K | $389.19 M |
| 10/10/2025 | $22.28 | $20.98 (-5.83%) | $22.44 | $20.98 | 210.51 K | $390.68 M |
| 10/09/2025 | $21.98 | $22.37 (1.77%) | $22.49 | $21.75 | 137.11 K | $416.57 M |
| 10/08/2025 | $21.66 | $22.03 (1.71%) | $22.09 | $21.66 | 117.53 K | $410.24 M |
| 10/07/2025 | $22.21 | $21.53 (-3.06%) | $22.51 | $21.50 | 195.60 K | $400.93 M |
| 10/06/2025 | $22.55 | $22.29 (-1.15%) | $23.05 | $22.24 | 234.90 K | $415.08 M |
| 10/03/2025 | $22.45 | $22.55 (0.45%) | $23.37 | $22.45 | 284.20 K | $419.92 M |
| 10/02/2025 | $21.75 | $22.48 (3.36%) | $22.50 | $21.65 | 293.10 K | $418.62 M |
| 10/01/2025 | $21.34 | $21.65 (1.45%) | $21.70 | $21.30 | 195.50 K | $403.16 M |
| 09/30/2025 | $21.92 | $21.47 (-2.05%) | $21.96 | $21.10 | 302.79 K | $399.81 M |
| 09/29/2025 | $21.80 | $21.92 (0.55%) | $22.29 | $21.61 | 347.74 K | $408.19 M |
| 09/26/2025 | $22.15 | $21.63 (-2.35%) | $22.37 | $21.55 | 172.32 K | $402.79 M |
| 09/25/2025 | $22.55 | $22.14 (-1.82%) | $22.55 | $22.03 | 125.94 K | $412.28 M |
| 09/24/2025 | $22.80 | $22.72 (-0.35%) | $23.04 | $22.49 | 201.72 K | $423.09 M |
| 09/23/2025 | $23.14 | $22.74 (-1.73%) | $23.94 | $22.66 | 256.50 K | $423.46 M |
| 09/22/2025 | $22.14 | $23.17 (4.65%) | $23.35 | $21.79 | 370.74 K | $431.46 M |
| 09/19/2025 | $22.42 | $22.25 (-0.76%) | $23.27 | $21.83 | 620.35 K | $414.33 M |
| 09/18/2025 | $21.10 | $21.45 (1.66%) | $21.62 | $21.10 | 233.50 K | $399.44 M |
| 09/17/2025 | $21.11 | $21.33 (1.04%) | $21.93 | $21.11 | 154.83 K | $397.20 M |
| 09/16/2025 | $21.49 | $21.16 (-1.54%) | $21.55 | $21.06 | 126.10 K | $394.04 M |
| 09/15/2025 | $21.20 | $21.49 (1.37%) | $21.62 | $21.03 | 154.04 K | $400.18 M |
| 09/12/2025 | $21.51 | $21.07 (-2.05%) | $21.72 | $20.98 | 127.23 K | $392.36 M |
| 09/11/2025 | $21.21 | $21.59 (1.79%) | $21.86 | $21.21 | 179.33 K | $402.04 M |
| 09/10/2025 | $21.55 | $21.19 (-1.67%) | $21.72 | $20.91 | 254.26 K | $394.59 M |
| 09/09/2025 | $22.25 | $21.69 (-2.52%) | $22.25 | $21.62 | 133.00 K | $403.90 M |
| 09/08/2025 | $22.17 | $22.05 (-0.54%) | $22.23 | $21.80 | 149.20 K | $410.61 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.
