5 DAY PERFORMANCE
-58.48%
1 MONTH PERFORMANCE
-61.72%
3 MONTH PERFORMANCE
-27.42%
6 MONTH PERFORMANCE
+36.03%
YEAR-TO-DATE PERFORMANCE
+76.91%
1 YEAR PERFORMANCE
+81.48%
Anterix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $99.26 | $100.38 (1.13%) | $101.69 | $99.26 | 46.34 K | |
| 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 |
| 06/18/2026 | $79.20 | $74.53 (-5.9%) | $80.64 | $70.78 | 801.82 K | $1.40 B |
| 06/17/2026 | $77.65 | $79.16 (1.94%) | $80.63 | $76.87 | 469.90 K | $1.49 B |
| 06/16/2026 | $82.84 | $77.63 (-6.29%) | $83.00 | $77.50 | 523.93 K | $1.46 B |
| 06/15/2026 | $82.14 | $83.01 (1.06%) | $84.96 | $77.64 | 845.83 K | $1.56 B |
| 06/12/2026 | $83.06 | $82.50 (-0.67%) | $88.12 | $80.56 | 979.25 K | $1.55 B |
| 06/11/2026 | $68.50 | $81.44 (18.89%) | $82.41 | $66.65 | 1.32 M | $1.53 B |
| 06/10/2026 | $63.93 | $64.78 (1.33%) | $67.38 | $61.72 | 732.45 K | $1.22 B |
| 06/09/2026 | $67.19 | $64.55 (-3.93%) | $68.52 | $61.51 | 393.66 K | $1.21 B |
| 06/08/2026 | $68.36 | $66.24 (-3.1%) | $71.79 | $65.50 | 360.14 K | $1.24 B |
| 06/05/2026 | $67.67 | $66.64 (-1.52%) | $68.21 | $65.22 | 500.80 K | $1.25 B |
| 06/04/2026 | $64.53 | $67.95 (5.3%) | $68.00 | $63.00 | 293.90 K | $1.27 B |
| 06/03/2026 | $66.76 | $66.92 (0.24%) | $68.31 | $65.43 | 297.05 K | $1.25 B |
| 06/02/2026 | $64.79 | $66.90 (3.26%) | $67.33 | $64.24 | 256.17 K | $1.25 B |
| 06/01/2026 | $63.83 | $65.36 (2.4%) | $67.19 | $63.77 | 320.60 K | $1.22 B |
| 05/29/2026 | $64.96 | $64.02 (-1.45%) | $64.96 | $61.00 | 447.05 K | $1.20 B |
| 05/28/2026 | $63.71 | $65.04 (2.09%) | $65.82 | $61.74 | 245.60 K | $1.22 B |
| 05/27/2026 | $63.70 | $63.71 (0.02%) | $66.29 | $62.13 | 530.50 K | $1.19 B |
| 05/26/2026 | $64.61 | $63.73 (-1.36%) | $64.82 | $61.01 | 440.01 K | $1.19 B |
| 05/22/2026 | $60.18 | $63.57 (5.63%) | $64.00 | $60.00 | 514.66 K | $1.19 B |
| 05/21/2026 | $60.58 | $60.00 (-0.96%) | $63.41 | $59.90 | 388.41 K | $1.12 B |
| 05/20/2026 | $59.40 | $60.90 (2.53%) | $61.42 | $57.37 | 376.43 K | $1.14 B |
| 05/19/2026 | $54.28 | $58.78 (8.29%) | $59.00 | $53.84 | 279.60 K | $1.10 B |
| 05/18/2026 | $57.06 | $54.98 (-3.65%) | $59.80 | $53.64 | 366.22 K | $1.03 B |
| 05/15/2026 | $55.54 | $57.06 (2.74%) | $59.19 | $55.22 | 402.60 K | $1.07 B |
| 05/14/2026 | $56.00 | $56.62 (1.11%) | $56.78 | $54.99 | 252.70 K | $1.06 B |
| 05/13/2026 | $54.25 | $55.29 (1.92%) | $55.51 | $53.16 | 331.24 K | $1.03 B |
| 05/12/2026 | $54.92 | $54.25 (-1.22%) | $55.50 | $51.76 | 348.80 K | $1.01 B |
| 05/11/2026 | $56.28 | $55.72 (-1%) | $56.50 | $54.81 | 479.36 K | $1.04 B |
| 05/08/2026 | $53.56 | $55.92 (4.41%) | $56.10 | $53.33 | 375.60 K | $1.04 B |
| 05/07/2026 | $51.62 | $53.21 (3.08%) | $53.75 | $50.76 | 351.72 K | $994.12 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.
