5 DAY PERFORMANCE
-57.41%
1 MONTH PERFORMANCE
-54.89%
3 MONTH PERFORMANCE
-61.15%
6 MONTH PERFORMANCE
-23.60%
YEAR-TO-DATE PERFORMANCE
+76.91%
1 YEAR PERFORMANCE
+105.32%
Anterix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $75.59 | $68.52 (-9.35%) | $75.59 | $66.06 | 387.97 K | $1.31 B |
| 11/04/2026 | $82.27 | $77.76 (-5.48%) | $84.33 | $77.30 | 228.10 K | $1.48 B |
| 11/03/2026 | $82.63 | $82.21 (-0.51%) | $86.69 | $81.71 | 279.00 K | $1.57 B |
| 11/02/2026 | $90.78 | $82.21 (-9.44%) | $90.78 | $81.84 | 229.52 K | $1.57 B |
| 10/30/2026 | $90.28 | $90.67 (0.43%) | $91.58 | $85.94 | 396.35 K | $1.73 B |
| 10/29/2026 | $86.71 | $91.81 (5.88%) | $91.98 | $86.71 | 222.92 K | $1.75 B |
| 10/28/2026 | $86.33 | $87.95 (1.88%) | $88.82 | $85.45 | 219.70 K | $1.68 B |
| 10/27/2026 | $79.27 | $85.62 (8.01%) | $85.98 | $79.27 | 210.92 K | $1.63 B |
| 10/26/2026 | $74.70 | $79.64 (6.61%) | $81.98 | $74.13 | 235.00 K | $1.52 B |
| 10/23/2026 | $74.25 | $74.90 (0.88%) | $75.90 | $71.11 | 285.50 K | $1.43 B |
| 10/22/2026 | $75.41 | $73.16 (-2.98%) | $76.42 | $68.06 | 353.04 K | $1.40 B |
| 10/21/2026 | $79.99 | $76.77 (-4.03%) | $81.00 | $76.31 | 198.70 K | $1.47 B |
| 10/20/2026 | $77.11 | $79.44 (3.02%) | $80.86 | $76.98 | 230.09 K | $1.52 B |
| 10/19/2026 | $81.11 | $77.87 (-3.99%) | $82.50 | $77.43 | 241.01 K | $1.49 B |
| 10/16/2026 | $84.48 | $80.48 (-4.73%) | $87.14 | $79.25 | 307.55 K | $1.54 B |
| 10/15/2026 | $81.77 | $84.48 (3.31%) | $85.09 | $79.71 | 274.40 K | $1.61 B |
| 10/14/2026 | $82.30 | $83.26 (1.17%) | $84.88 | $80.75 | 264.15 K | $1.59 B |
| 10/13/2026 | $81.86 | $84.87 (3.68%) | $85.47 | $81.86 | 276.85 K | $1.62 B |
| 10/12/2026 | $84.12 | $84.96 (1%) | $86.28 | $81.52 | 332.25 K | $1.62 B |
| 10/09/2026 | $80.66 | $84.53 (4.8%) | $84.92 | $77.82 | 497.80 K | $1.61 B |
| 10/08/2026 | $80.25 | $76.44 (-4.75%) | $80.77 | $75.96 | 215.17 K | $1.46 B |
| 10/07/2026 | $81.69 | $81.18 (-0.62%) | $84.43 | $80.67 | 275.24 K | $1.55 B |
| 10/06/2026 | $86.11 | $83.41 (-3.14%) | $86.50 | $82.60 | 219.11 K | $1.59 B |
| 10/05/2026 | $84.89 | $85.61 (0.85%) | $85.89 | $83.19 | 189.72 K | $1.63 B |
| 10/02/2026 | $84.41 | $84.33 (-0.09%) | $85.76 | $82.32 | 241.80 K | $1.61 B |
| 10/01/2026 | $78.71 | $82.48 (4.79%) | $84.86 | $77.56 | 267.72 K | $1.57 B |
| 09/30/2026 | $80.23 | $78.50 (-2.16%) | $80.42 | $77.69 | 424.31 K | $1.50 B |
| 09/29/2026 | $82.81 | $79.04 (-4.55%) | $82.81 | $77.76 | 174.50 K | $1.51 B |
| 09/28/2026 | $80.00 | $81.75 (2.19%) | $83.47 | $79.07 | 188.80 K | $1.56 B |
| 09/25/2026 | $81.78 | $81.42 (-0.44%) | $82.35 | $80.25 | 168.91 K | $1.55 B |
| 09/24/2026 | $82.97 | $81.33 (-1.98%) | $84.69 | $81.13 | 226.10 K | $1.55 B |
| 09/23/2026 | $84.89 | $83.98 (-1.07%) | $85.00 | $82.29 | 153.00 K | $1.60 B |
| 09/22/2026 | $82.88 | $85.24 (2.85%) | $85.65 | $80.80 | 266.45 K | $1.63 B |
| 09/21/2026 | $80.00 | $83.62 (4.53%) | $86.43 | $79.95 | 439.31 K | $1.60 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 |
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.
