Dark

ATEX
Anterix Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:53 PM EDT

93.45USD+5.952%(+5.25)257,760

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:10:30 AM EDT

98.15USD+5.029%(+4.70)252

After-hours

Jul 28, 2026 4:44:30 PM EDT

91.00USD-0.449%(-0.41)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	89.5400	93.980000	89.4350	93.5800	+6.100%	257,925	0.000%
2026-07-29	91.0700	92.590000	85.8830	88.2000	-3.469%	322,573	+6.100%
2026-07-28	94.3600	94.950000	86.0200	91.3700	-2.549%	347,098	+2.419%
2026-07-27	95.5600	95.880000	89.1700	93.7600	-0.255%	378,198	-0.192%
2026-07-24	101.7700	102.000000	93.4600	94.0000	-6.393%	315,746	-0.447%
2026-07-23	103.0000	104.600000	100.0800	100.4200	-3.433%	288,983	-6.811%
2026-07-22	105.6600	106.500000	103.3200	103.9900	-1.729%	359,014	-10.011%
2026-07-21	102.9000	108.000000	102.5600	105.8200	+3.847%	288,309	-11.567%
2026-07-20	104.0000	113.000000	100.7400	101.9000	+1.545%	480,387	-8.165%
2026-07-17	91.6000	101.280000	91.0000	100.3500	+6.789%	368,808	-6.746%
2026-07-16	103.7600	103.989900	92.6560	93.9700	-10.794%	400,375	-0.415%
2026-07-15	106.0000	108.070300	102.0701	105.3400	-0.407%	287,160	-11.164%
2026-07-14	104.1800	107.960000	103.0000	105.7700	+2.342%	325,721	-11.525%
2026-07-13	99.7100	107.110000	98.0000	103.3500	+2.367%	412,769	-9.453%
2026-07-10	106.8500	106.995000	99.9401	100.9600	-5.521%	351,311	-7.310%
2026-07-09	106.1000	109.000000	104.0800	106.8600	+1.849%	435,990	-12.427%
2026-07-08	99.9900	105.160000	99.1300	104.9200	+3.984%	363,059	-10.808%
2026-07-07	108.9000	108.920000	98.6200	100.9000	-4.847%	533,148	-7.255%
2026-07-06	107.1300	109.850000	103.9600	106.0400	+0.856%	517,615	-11.750%
2026-07-02	108.1750	111.900000	101.4300	105.1400	-2.833%	612,157	-10.995%
2026-07-01	102.2100	108.610000	99.2140	108.2050	+5.115%	530,673	-13.516%
2026-06-30	96.6100	103.910000	96.0950	102.9400	+4.784%	1,001,863	-9.093%
2026-06-29	89.7700	99.200000	87.9950	98.2400	+9.557%	815,902	-4.743%
2026-06-26	80.9900	90.000000	80.9400	89.6700	+10.704%	955,549	+4.360%
2026-06-25	80.2000	81.225000	78.2490	81.0000	+2.415%	334,595	+15.531%
2026-06-24	82.9100	82.910000	76.8500	79.0900	-1.113%	487,034	+18.321%
2026-06-23	74.9500	80.570000	74.9500	79.9800	+3.843%	372,146	+17.004%
2026-06-22	73.2900	77.500000	71.6800	77.0200	+3.341%	454,402	+21.501%
2026-06-18	79.2000	80.635000	70.7800	74.5300	-5.849%	801,820	+25.560%
2026-06-17	77.6500	80.630000	76.8700	79.1600	+1.971%	469,878	+18.216%
2026-06-16	82.8400	83.000000	77.5000	77.6300	-6.481%	523,925	+20.546%
2026-06-15	82.1400	84.960000	77.6400	83.0100	+0.618%	845,827	+12.733%
2026-06-12	83.0600	88.120000	80.5600	82.5000	+1.302%	979,254	+13.430%
2026-06-11	68.5000	82.405000	66.6450	81.4400	+25.718%	1,317,198	+14.907%
2026-06-10	63.9300	67.380000	61.7236	64.7800	+0.356%	732,445	+44.458%
2026-06-09	67.1900	68.520000	61.5050	64.5500	-2.551%	393,661	+44.973%
2026-06-08	68.3650	71.794400	65.5000	66.2400	-0.600%	360,144	+41.274%
2026-06-05	67.6700	68.209900	65.2157	66.6400	-1.928%	500,796	+40.426%
2026-06-04	64.5300	68.000000	63.0000	67.9500	+1.539%	293,855	+37.719%
2026-06-03	66.7600	68.310000	65.4300	66.9200	+0.030%	297,048	+39.839%
2026-06-02	64.7900	67.330000	64.2400	66.9000	+2.356%	256,167	+39.880%
2026-06-01	63.8300	67.190000	63.7656	65.3600	+2.093%	320,559	+43.176%
2026-05-29	64.9600	64.960000	61.0000	64.0200	-1.568%	447,052	+46.173%
2026-05-28	63.7100	65.820000	61.7400	65.0400	+2.088%	245,569	+43.881%
2026-05-27	63.7000	66.290000	62.1285	63.7100	-0.031%	530,494	+46.884%
2026-05-26	64.6100	64.820000	61.0100	63.7300	+0.252%	440,010	+46.838%
2026-05-22	60.1800	64.000000	60.0000	63.5700	+5.950%	514,663	+47.208%
2026-05-21	60.5800	63.410000	59.9000	60.0000	-1.478%	388,382	+55.967%
2026-05-20	59.4000	61.420000	57.3700	60.9000	+3.607%	376,431	+53.662%
2026-05-19	54.2800	59.000000	53.8400	58.7800	+6.912%	279,576	+59.204%
2026-05-18	57.0600	59.800000	53.6400	54.9800	-3.645%	366,220	+70.207%
2026-05-15	55.5400	59.185000	55.2201	57.0600	+0.777%	402,604	+64.003%
2026-05-14	56.0000	56.780000	54.9900	56.6200	+2.405%	252,674	+65.277%
2026-05-13	54.2500	55.510000	53.1550	55.2900	+1.917%	331,241	+69.253%
2026-05-12	54.9200	55.499900	51.7630	54.2500	-2.638%	348,802	+72.498%
2026-05-11	56.2800	56.499900	54.8100	55.7200	-0.358%	479,360	+67.947%
2026-05-08	53.5600	56.100000	53.3300	55.9200	+5.093%	375,571	+67.346%
2026-05-07	51.6200	53.750000	50.7601	53.2100	+2.485%	351,722	+75.869%
2026-05-06	50.1100	53.200000	49.8700	51.9200	+2.710%	264,544	+80.239%
2026-05-05	48.8700	50.620000	48.3900	50.5500	+4.485%	218,494	+85.124%
2026-05-04	49.5100	50.400000	48.1250	48.3800	-2.440%	239,845	+93.427%
2026-05-01	48.2200	50.451300	47.8500	49.5900	+2.628%	318,245	+88.707%
2026-04-30	46.0000	48.505000	46.0000	48.3200	+6.338%	333,760	+93.667%
2026-04-29	47.6400	47.990000	45.3400	45.4400	-4.758%	280,414	+105.942%
2026-04-28	47.2100	48.370000	46.6600	47.7100	+1.059%	378,117	+96.143%
2026-04-27	45.1400	47.630000	44.8950	47.2100	+4.516%	295,753	+98.221%
2026-04-24	43.8100	45.350000	42.4850	45.1700	+2.195%	272,906	+107.173%
2026-04-23	45.0900	45.750000	43.5500	44.2000	-1.229%	340,031	+111.719%
2026-04-22	44.7900	46.400000	44.3000	44.7500	+1.382%	441,632	+109.117%
2026-04-21	44.0500	44.820000	43.0850	44.1400	+3.615%	345,457	+112.007%
2026-04-20	41.9050	43.180000	41.5000	42.6000	+0.972%	351,858	+119.671%
2026-04-17	40.6600	43.169900	40.6600	42.1900	+4.534%	508,822	+121.806%
2026-04-16	37.7200	40.555000	37.5800	40.3600	+7.141%	344,280	+131.863%
2026-04-15	38.2400	39.050000	37.6700	37.6700	-0.685%	247,579	+148.420%
2026-04-14	36.4500	38.100000	36.1000	37.9300	+5.508%	353,675	+146.718%
2026-04-13	35.4700	37.430000	35.0700	35.9500	+0.167%	307,410	+160.306%
2026-04-10	37.6900	37.700000	34.7550	35.8900	-4.446%	407,332	+160.741%
2026-04-09	41.7200	43.445400	37.4300	37.5600	-9.472%	548,340	+149.148%
2026-04-08	42.1900	42.930000	41.2900	41.4900	+0.826%	381,786	+125.548%
2026-04-07	40.0000	41.230000	39.4000	41.1500	+1.932%	180,861	+127.412%
2026-04-06	39.9500	41.400000	39.7500	40.3700	-0.050%	237,482	+131.806%
2026-04-02	38.5700	40.500000	38.4600	40.3900	+3.273%	227,251	+131.691%
2026-04-01	39.4900	40.000000	38.8400	39.1100	+2.409%	253,640	+139.274%
2026-03-31	37.2800	38.830000	37.1250	38.1900	+4.659%	176,702	+145.038%
2026-03-30	38.5000	38.920000	36.0500	36.4900	-4.576%	374,692	+156.454%
2026-03-27	38.7800	39.130000	37.4900	38.2400	-1.392%	184,029	+144.718%
2026-03-26	39.9800	41.000000	38.7000	38.7800	-4.412%	235,876	+141.310%
2026-03-25	39.0400	40.940000	39.0400	40.5700	+5.322%	263,940	+130.663%
2026-03-24	38.5200	40.150000	37.1100	38.5200	-0.259%	282,174	+142.939%
2026-03-23	39.5600	40.750000	37.6800	38.6200	-1.830%	433,985	+142.310%
2026-03-20	39.8300	40.859900	38.7450	39.3400	-1.576%	313,278	+137.875%
2026-03-19	37.5400	40.400000	37.3600	39.9700	+4.881%	334,179	+134.126%
2026-03-18	38.3700	40.670000	37.2500	38.1100	+0.914%	361,535	+145.552%
2026-03-17	36.4200	37.980000	36.4200	37.7650	+3.750%	174,437	+147.796%
2026-03-16	37.0700	37.370000	36.3700	36.4000	-1.675%	215,711	+157.088%
2026-03-13	38.2100	39.039900	36.6600	37.0200	-2.860%	333,727	+152.782%
2026-03-12	38.2800	39.130000	37.6100	38.1100	-1.702%	267,227	+145.552%
2026-03-11	39.3200	39.800000	38.1700	38.7700	-1.624%	191,980	+141.372%
2026-03-10	38.4300	39.830000	38.0365	39.4100	+2.046%	264,084	+137.452%
2026-03-09	39.4000	39.600000	38.1000	38.6200	-2.475%	268,212	+142.310%
2026-03-06	38.2300	40.335000	38.0900	39.6000	+1.538%	455,475	+136.313%
2026-03-05	36.9300	39.145000	36.9100	39.0000	+3.093%	296,872	+139.949%
2026-03-04	36.9400	38.730000	36.9400	37.8300	+3.502%	335,129	+147.370%
2026-03-03	36.2500	38.320000	35.2946	36.5500	-1.747%	316,096	+156.033%
2026-03-02	36.5400	37.500000	36.3200	37.2000	+0.786%	303,319	+151.559%
2026-02-27	35.6100	36.930000	35.1100	36.9100	+1.933%	313,036	+153.536%
2026-02-26	36.1900	36.735000	35.8282	36.2100	-0.658%	295,455	+158.437%
2026-02-25	38.0700	38.075000	36.3050	36.4500	-4.129%	396,152	+156.735%
2026-02-24	36.3800	38.290000	35.9561	38.0200	+4.709%	603,339	+146.134%
2026-02-23	35.3800	37.099900	35.1400	36.3100	+1.086%	330,921	+157.725%
2026-02-20	34.7550	37.410000	34.3550	35.9200	+4.297%	703,841	+160.523%
2026-02-19	33.7300	36.740000	33.4400	34.4400	+4.745%	1,457,056	+171.719%
2026-02-18	33.3800	34.820000	31.5100	32.8800	-2.779%	775,604	+184.611%
2026-02-17	31.6800	34.870000	31.5700	33.8200	+6.052%	672,290	+176.700%
2026-02-13	29.6800	32.055000	29.5500	31.8900	+8.951%	690,752	+193.446%
2026-02-12	27.3500	30.950000	27.0000	29.2700	-1.448%	538,472	+219.713%
2026-02-11	28.9500	29.730000	28.0100	29.7000	+3.053%	457,642	+215.084%
2026-02-10	28.6000	29.920000	27.5600	28.8200	+0.418%	362,289	+224.705%
2026-02-09	28.3600	28.960000	27.5200	28.7000	+1.092%	294,435	+226.063%
2026-02-06	26.4800	29.160000	26.3600	28.3900	+9.276%	580,889	+229.623%
2026-02-05	26.8200	26.940000	25.4900	25.9800	-4.345%	373,036	+260.200%
2026-02-04	26.6700	27.560000	26.0800	27.1600	+2.298%	521,751	+244.551%
2026-02-03	27.5000	27.970000	25.8300	26.5500	-3.279%	379,564	+252.467%
2026-02-02	26.2800	28.030000	26.0000	27.4500	+4.512%	705,494	+240.911%
2026-01-30	26.3400	26.979000	26.0050	26.2650	-1.259%	328,030	+256.292%
2026-01-29	27.9400	27.940000	26.4000	26.6000	-4.694%	334,787	+251.805%
2026-01-28	27.2000	30.270000	26.9600	27.9100	+7.636%	955,261	+235.292%
2026-01-27	23.5000	27.780000	23.0300	25.9300	+10.340%	1,105,133	+260.895%
2026-01-26	23.6700	24.350000	23.2001	23.5000	-1.302%	181,841	+298.213%
2026-01-23	24.1900	24.190000	23.4600	23.8100	-1.855%	102,768	+293.028%
2026-01-22	24.2300	24.560000	23.8800	24.2600	+1.294%	172,824	+285.738%
2026-01-21	25.1500	25.250000	22.8000	23.9500	-4.771%	256,875	+290.731%
2026-01-20	25.0200	25.930000	25.0000	25.1500	-0.554%	343,164	+272.087%
2026-01-16	24.5800	25.522500	24.3600	25.2900	+3.140%	300,989	+270.028%
2026-01-15	24.0500	24.610000	23.6100	24.5200	+1.954%	221,953	+281.648%
2026-01-14	23.2000	24.300000	23.1500	24.0500	+3.042%	171,010	+289.106%
2026-01-13	23.2500	23.390000	22.9600	23.3400	+0.301%	112,310	+300.943%
2026-01-12	22.4100	23.380000	22.0000	23.2700	+3.977%	173,853	+302.149%
2026-01-09	22.3400	22.500000	22.1600	22.3800	-0.178%	91,426	+318.141%
2026-01-08	22.0900	22.832500	21.9100	22.4200	+1.955%	135,243	+317.395%
2026-01-07	22.6200	22.850000	21.9900	21.9900	-3.637%	157,541	+325.557%
2026-01-06	22.7000	23.000000	22.2275	22.8200	+0.840%	217,422	+310.079%
2026-01-05	22.2200	23.030000	21.9300	22.6300	+1.799%	265,733	+313.522%
2026-01-02	21.7900	23.100000	21.4700	22.2300	+1.832%	515,342	+320.963%
2025-12-31	21.2000	22.110000	21.0800	21.8300	+2.105%	214,443	+328.676%
2025-12-30	21.7200	21.915000	21.2500	21.3800	-1.565%	155,328	+337.699%
2025-12-29	21.7800	22.191100	21.5900	21.7200	-1.183%	151,910	+330.847%
2025-12-26	22.4100	22.525000	21.6400	21.9800	-1.567%	207,872	+325.751%
2025-12-24	22.4800	22.480000	22.1150	22.3300	-0.711%	63,357	+319.077%
2025-12-23	22.3000	22.550000	21.6400	22.4900	-0.178%	322,190	+316.096%
2025-12-22	22.1300	22.690000	22.0600	22.5300	+1.946%	261,261	+315.357%
2025-12-19	21.8500	22.490000	21.8500	22.1000	+2.173%	248,723	+323.439%
2025-12-18	21.4700	22.080000	21.2800	21.6300	+1.359%	180,191	+332.640%
2025-12-17	21.3000	21.960000	21.2000	21.3400	+0.235%	184,475	+338.519%
2025-12-16	21.4500	21.585000	21.0850	21.2900	-1.390%	278,755	+339.549%
2025-12-15	23.0000	23.178000	21.5700	21.5900	-6.130%	291,390	+333.441%
2025-12-12	22.3200	23.287600	22.3100	23.0000	+2.724%	317,978	+306.870%
2025-12-11	21.8100	22.935000	21.5201	22.3900	+3.609%	427,353	+317.954%
2025-12-10	21.4700	21.887600	21.2600	21.6100	+0.139%	274,456	+333.040%
2025-12-09	20.4100	21.705000	20.2400	21.5800	+5.474%	228,109	+333.642%
2025-12-08	20.5000	20.510000	20.1700	20.4600	+0.098%	74,218	+357.380%
2025-12-05	20.2500	20.660000	20.1200	20.4400	+0.690%	107,832	+357.828%
2025-12-04	20.1800	20.410000	19.8800	20.3000	+0.995%	99,058	+360.985%
2025-12-03	19.9800	20.770000	19.6789	20.1000	+0.149%	213,249	+365.572%
2025-12-02	19.9700	20.289900	19.5500	20.0700	+1.007%	207,719	+366.268%
2025-12-01	20.4900	20.490000	19.8200	19.8700	-3.356%	204,902	+370.961%
2025-11-28	20.5000	20.750000	20.2800	20.5600	+0.342%	79,944	+355.156%
2025-11-26	20.5500	21.000000	20.1500	20.4900	-0.049%	175,279	+356.711%
2025-11-25	20.0100	21.010000	20.0100	20.5000	+1.787%	392,705	+356.488%
2025-11-24	20.5100	20.690000	19.9800	20.1400	-1.032%	198,164	+364.647%
2025-11-21	20.0600	20.360000	19.4700	20.3500	+1.446%	229,830	+359.853%
2025-11-20	20.9500	21.419100	20.0400	20.0600	-3.973%	212,166	+366.500%
2025-11-19	21.5800	21.935000	20.7500	20.8900	-3.688%	201,415	+347.966%
2025-11-18	21.1600	21.790000	20.8000	21.6900	+2.360%	285,579	+331.443%
2025-11-17	22.6700	22.670000	21.1100	21.1900	-6.528%	280,596	+341.623%
2025-11-14	20.6000	22.850000	20.6000	22.6700	+8.677%	502,191	+312.792%
2025-11-13	19.9400	21.374500	18.9301	20.8600	+13.678%	599,388	+348.610%
2025-11-12	18.1000	18.495000	17.9000	18.3500	+1.944%	242,759	+409.973%
2025-11-11	18.1800	18.220000	17.8200	18.0000	-0.772%	112,579	+419.889%
2025-11-10	18.2600	18.550000	18.1050	18.1400	+0.610%	136,485	+415.877%
2025-11-07	17.9300	18.395000	17.5800	18.0300	+0.222%	252,595	+419.024%
2025-11-06	18.7300	18.730000	17.8100	17.9900	-4.359%	353,674	+420.178%
2025-11-05	19.2100	19.450000	18.5700	18.8100	-1.980%	184,545	+397.501%
2025-11-04	19.3700	19.670000	18.8200	19.1900	-2.440%	169,478	+387.650%
2025-11-03	20.1600	20.170000	19.4350	19.6700	-2.720%	132,272	+375.750%
2025-10-31	19.5600	20.310000	19.3400	20.2200	+3.269%	147,869	+362.809%
2025-10-30	19.2500	19.800000	19.0857	19.5800	+0.928%	142,360	+377.937%
2025-10-29	19.7000	19.740000	19.1000	19.4000	-1.473%	160,518	+382.371%
2025-10-28	20.3600	20.430000	19.2820	19.6900	-3.386%	161,693	+375.267%
2025-10-27	19.7500	20.390000	19.6000	20.3800	+3.715%	194,271	+359.176%
2025-10-24	19.5200	19.920000	19.3950	19.6500	+1.341%	150,142	+376.234%
2025-10-23	19.5000	19.727500	19.2600	19.3900	-0.462%	247,533	+382.620%
2025-10-22	20.4000	20.400000	19.3750	19.4800	-4.275%	172,262	+380.390%
2025-10-21	20.7500	20.920000	20.1500	20.3500	-1.928%	196,785	+359.853%
2025-10-20	20.5000	20.980000	20.4800	20.7500	+1.816%	139,773	+350.988%
2025-10-17	20.5200	20.600000	20.1850	20.3800	-1.925%	156,257	+359.176%
2025-10-16	21.3100	21.310000	20.7100	20.7800	-2.418%	107,921	+350.337%
2025-10-15	21.5400	21.820000	21.0888	21.2950	-0.164%	151,012	+339.446%
2025-10-14	20.6400	21.660000	20.5700	21.3300	+2.057%	167,740	+338.725%
2025-10-13	21.1600	21.430000	20.3250	20.9000	-0.381%	240,382	+347.751%
2025-10-10	22.2800	22.435000	20.9800	20.9800	-6.214%	210,507	+346.044%
2025-10-09	21.9800	22.490000	21.7500	22.3700	+1.543%	137,114	+318.328%
2025-10-08	21.6600	22.090000	21.6600	22.0300	+2.322%	117,531	+324.784%
2025-10-07	22.2100	22.505000	21.5000	21.5300	-3.410%	195,594	+334.649%
2025-10-06	22.5500	23.050000	22.2400	22.2900	-1.153%	234,881	+319.830%
2025-10-03	22.4500	23.370000	22.4500	22.5500	+0.311%	284,204	+314.989%
2025-10-02	21.7500	22.500000	21.6500	22.4800	+3.834%	293,071	+316.281%
2025-10-01	21.3400	21.700000	21.3000	21.6500	+0.838%	195,483	+332.240%
2025-09-30	21.9200	21.960000	21.1000	21.4700	-2.053%	302,791	+335.864%
2025-09-29	21.8000	22.287200	21.6100	21.9200	+1.341%	347,736	+326.916%
2025-09-26	22.1500	22.370000	21.5500	21.6300	-2.304%	172,318	+332.640%
2025-09-25	22.5500	22.550000	22.0300	22.1400	-2.553%	125,935	+322.674%
2025-09-24	22.8000	23.040000	22.4925	22.7200	-0.088%	201,718	+311.884%
2025-09-23	23.1400	23.940000	22.6600	22.7400	-1.856%	256,496	+311.522%
2025-09-22	22.1400	23.350000	21.7872	23.1700	+4.135%	370,736	+303.884%
2025-09-19	22.4200	23.265000	21.8300	22.2500	+3.730%	620,345	+320.584%
2025-09-18	21.1000	21.615000	21.1000	21.4500	+0.563%	233,471	+336.270%
2025-09-17	21.1100	21.930000	21.1100	21.3300	+0.803%	154,827	+338.725%
2025-09-16	21.4900	21.550000	21.0600	21.1600	-1.536%	126,086	+342.250%
2025-09-15	21.2000	21.615000	21.0300	21.4900	+1.993%	154,039	+335.458%
2025-09-12	21.5100	21.715000	20.9801	21.0700	-2.409%	127,228	+344.139%
2025-09-11	21.2100	21.860000	21.2100	21.5900	+1.888%	179,330	+333.441%
2025-09-10	21.5500	21.715000	20.9100	21.1900	-2.305%	254,261	+341.623%
2025-09-09	22.2500	22.250000	21.6200	21.6900	-1.633%	132,972	+331.443%
2025-09-08	22.1700	22.230000	21.8018	22.0500	+0.364%	149,192	+324.399%
2025-09-05	22.3500	22.995000	21.8600	21.9700	-1.347%	167,219	+325.944%
2025-09-04	22.4300	22.800000	22.1100	22.2700	-0.890%	150,000	+320.207%
2025-09-03	22.5100	22.700000	22.1825	22.4700	-0.882%	166,078	+316.466%
2025-09-02	23.6000	23.939900	22.6400	22.6700	-4.507%	240,130	+312.792%
2025-08-29	23.3700	23.935000	22.9200	23.7400	+1.801%	225,730	+294.187%
2025-08-28	23.5500	23.745000	22.9125	23.3200	-1.354%	254,039	+301.286%
2025-08-27	22.7600	23.805000	22.6000	23.6400	+3.866%	210,568	+295.854%
2025-08-26	22.5500	24.351000	22.5500	22.7600	+1.743%	599,562	+311.160%
2025-08-25	22.3800	22.670000	22.1300	22.3700	-0.356%	161,521	+318.328%
2025-08-22	22.1700	22.820000	22.0100	22.4500	+1.860%	213,093	+316.837%
2025-08-21	20.9800	22.150000	20.8950	22.0400	+3.815%	214,475	+324.592%
2025-08-20	21.9200	22.285000	21.1900	21.2300	-3.544%	175,990	+340.791%
2025-08-19	22.3500	22.700000	21.9300	22.0100	-0.990%	220,014	+325.170%
2025-08-18	22.3100	22.525000	21.9200	22.2300	-0.492%	162,347	+320.963%
2025-08-15	21.7600	22.440000	21.3700	22.3400	+2.997%	281,335	+318.890%
2025-08-14	21.0100	21.950000	20.7500	21.6900	+1.308%	196,543	+331.443%
2025-08-13	22.6700	23.200000	20.7100	21.4100	-4.420%	426,851	+337.085%
2025-08-12	21.5900	22.460000	21.2700	22.4000	+6.870%	259,080	+317.768%
2025-08-11	21.2300	21.600000	20.6350	20.9600	-0.805%	130,998	+346.469%
2025-08-08	21.2200	21.900000	20.8150	21.1300	-0.705%	159,977	+342.877%
2025-08-07	21.8300	21.960000	20.8706	21.2800	-2.609%	267,925	+339.756%
2025-08-06	21.9500	22.040000	21.7505	21.8500	-0.183%	116,850	+328.284%
2025-08-05	22.2400	22.260000	21.7250	21.8900	-1.218%	128,141	+327.501%
2025-08-04	21.8800	22.220000	21.8300	22.1600	+1.372%	112,930	+322.292%
2025-08-01	22.3900	22.390000	21.4300	21.8600	-1.576%	190,572	+328.088%
2025-07-31	21.6700	22.350000	21.5350	22.2100	+1.974%	172,719	+321.342%
2025-07-30	21.5800	22.280000	21.2576	21.7800	+0.740%	125,059	+329.660%
2025-07-29	21.8500	22.180000	21.4400	21.6200	-0.962%	165,360	+332.840%
2025-07-28	21.2400	21.999300	20.6100	21.8300	+2.972%	246,716	+328.676%
2025-07-25	21.3900	21.790000	21.0500	21.2000	-1.258%	177,278	+341.415%
2025-07-24	22.1700	22.235000	21.4500	21.4700	-4.023%	204,419	+335.864%
2025-07-23	22.0600	22.470000	21.6894	22.3700	+1.497%	182,094	+318.328%
2025-07-22	22.4800	22.954400	22.0100	22.0400	-2.305%	159,150	+324.592%
2025-07-21	23.0000	23.095000	22.2100	22.5600	-1.226%	174,842	+314.805%
2025-07-18	22.8900	23.335000	22.5000	22.8400	+0.263%	200,856	+309.720%
2025-07-17	23.1100	23.530000	22.6650	22.7800	-1.428%	199,331	+310.799%
2025-07-16	23.7600	23.805000	22.8000	23.1100	-1.993%	227,367	+304.933%
2025-07-15	23.6800	24.050000	23.1000	23.5800	+0.340%	170,092	+296.862%
2025-07-14	24.0000	24.080000	23.4000	23.5000	-1.899%	168,337	+298.213%
2025-07-11	24.0900	24.380000	23.7300	23.9550	-0.725%	117,338	+290.649%
2025-07-10	24.6200	24.690000	23.9300	24.1300	-1.430%	144,170	+287.816%
2025-07-09	24.8000	24.812500	24.2000	24.4800	-0.810%	143,114	+282.271%
2025-07-08	24.4600	24.720000	24.0000	24.6800	+0.899%	186,191	+279.173%
2025-07-07	25.0000	25.015000	23.9600	24.4600	-3.052%	280,622	+282.584%
2025-07-03	25.1200	25.540000	24.9150	25.2300	+0.598%	113,995	+270.908%
2025-07-02	25.0000	25.690000	24.8400	25.0800	+0.441%	199,534	+273.126%
2025-07-01	25.5300	25.720000	24.3300	24.9700	-2.651%	293,463	+274.770%
2025-06-30	25.7900	25.860000	25.1700	25.6500	-0.117%	228,107	+264.834%
2025-06-27	26.5900	26.780000	25.3400	25.6800	-2.506%	661,924	+264.408%
2025-06-26	26.7900	26.790000	25.2600	26.3400	-1.680%	340,079	+255.277%
2025-06-25	29.4500	29.590000	25.8801	26.7900	-6.915%	445,957	+249.309%
2025-06-24	28.5100	29.140000	28.0800	28.7800	+1.553%	308,736	+225.156%
2025-06-23	27.5300	28.690000	27.5300	28.3400	+2.663%	125,748	+230.205%
2025-06-20	27.4500	28.065000	27.3300	27.6050	+0.565%	125,513	+238.997%
2025-06-18	28.2500	28.690000	27.3100	27.4500	-2.487%	188,248	+240.911%
2025-06-17	27.7200	28.345000	27.4500	28.1500	+0.644%	149,963	+232.433%
2025-06-16	27.6500	28.250000	27.2000	27.9700	+3.785%	118,696	+234.573%
2025-06-13	27.1500	27.565000	26.6300	26.9500	-1.354%	100,769	+247.236%
2025-06-12	27.1800	27.520000	26.8600	27.3200	+0.257%	90,066	+242.533%
2025-06-11	28.5400	28.580000	27.2100	27.2500	-3.982%	82,424	+243.413%
2025-06-10	27.9900	28.620000	27.8900	28.3800	+1.976%	103,560	+229.739%
2025-06-09	28.0400	28.629311	27.8100	27.8300	-0.036%	105,162	+236.256%
2025-06-06	27.4500	27.960000	27.4500	27.8400	+1.773%	72,533	+236.135%
2025-06-05	26.9800	27.760000	26.9300	27.3550	+1.352%	75,794	+242.095%
2025-06-04	26.8000	27.140000	26.6300	26.9900	+1.162%	83,096	+246.721%
2025-06-03	25.9000	26.990000	25.9000	26.6800	+3.331%	117,689	+250.750%
2025-06-02	26.5700	26.570000	25.3200	25.8200	-2.896%	395,730	+262.432%
2025-05-30	26.8400	27.680000	26.5000	26.5900	-1.336%	112,207	+251.937%
2025-05-29	27.4000	27.740000	26.6501	26.9500	-1.137%	189,331	+247.236%
2025-05-28	27.7800	27.830000	27.2000	27.2600	-1.553%	80,610	+243.287%
2025-05-27	27.3900	28.170000	27.2000	27.6900	+2.177%	116,163	+237.956%
2025-05-23	27.7700	28.460000	27.0200	27.1000	-3.110%	96,760	+245.314%
2025-05-22	28.0200	28.610100	27.9550	27.9700	-0.071%	90,031	+234.573%
2025-05-21	28.6700	28.870000	27.6000	27.9900	-2.677%	123,298	+234.334%
2025-05-20	28.2700	29.140000	27.9000	28.7600	+1.877%	102,662	+225.382%
2025-05-19	28.1300	28.710000	27.8800	28.2300	-0.651%	106,873	+231.491%
2025-05-16	28.8500	29.029900	28.2100	28.4150	-1.371%	119,077	+229.333%
2025-05-15	28.1100	28.940000	28.0000	28.8100	+2.673%	78,486	+224.818%
2025-05-14	28.2500	29.050000	27.8750	28.0600	-1.162%	89,569	+233.500%
2025-05-13	29.2400	29.820000	27.7200	28.3900	-2.137%	218,922	+229.623%
2025-05-12	29.4200	29.610000	28.7700	29.0100	+0.659%	81,415	+222.578%
2025-05-09	28.6500	29.253400	28.5000	28.8200	+1.052%	65,208	+224.705%
2025-05-08	28.7500	28.770000	27.3100	28.5200	-0.419%	192,758	+228.121%
2025-05-07	29.4700	29.515000	28.4500	28.6400	-2.152%	76,132	+226.746%
2025-05-06	29.1400	29.490000	28.9700	29.2700	-0.712%	75,308	+219.713%
2025-05-05	29.6600	31.610000	29.1800	29.4800	-1.206%	91,707	+217.436%
2025-05-02	30.1900	30.520000	29.7800	29.8400	-0.401%	92,341	+213.606%
2025-05-01	29.7800	30.180000	29.3950	29.9600	+0.369%	84,524	+212.350%
2025-04-30	29.1200	29.915000	28.5000	29.8500	+2.226%	173,833	+213.501%
2025-04-29	29.4300	29.561600	29.0500	29.2000	-1.285%	104,915	+220.479%
2025-04-28	29.1500	29.665000	28.7500	29.5800	+1.475%	188,347	+216.362%
2025-04-25	29.8300	29.830000	28.8600	29.1500	-3.220%	98,667	+221.029%
2025-04-24	30.0000	30.450000	29.8800	30.1200	+1.074%	150,061	+210.691%
2025-04-23	30.3400	31.235000	29.7400	29.8000	+0.303%	86,802	+214.027%
2025-04-22	30.3900	30.650000	29.5350	29.7100	-1.246%	172,005	+214.978%
2025-04-21	32.1400	32.455000	30.0200	30.0850	-7.658%	114,157	+211.052%
2025-04-17	32.3500	32.910000	32.2800	32.5800	+0.836%	85,978	+187.231%
2025-04-16	32.4200	32.950000	32.1200	32.3100	-0.737%	67,669	+189.632%
2025-04-15	32.5400	33.950000	32.4100	32.5500	-0.489%	124,085	+187.496%
2025-04-14	33.0100	35.460000	32.3100	32.7100	+0.245%	81,701	+186.090%
2025-04-11	32.8000	33.230000	32.1100	32.6300	-0.397%	114,376	+186.791%
2025-04-10	32.6900	33.395000	31.9450	32.7600	-0.697%	136,025	+185.653%
2025-04-09	31.4500	33.700000	30.5500	32.9900	+3.190%	181,132	+183.662%
2025-04-08	33.4900	33.876100	31.4400	31.9700	-2.411%	173,925	+192.712%
2025-04-07	32.2200	34.199900	30.0200	32.7600	-2.962%	183,107	+185.653%
2025-04-04	34.5800	36.200000	33.0100	33.7600	-5.169%	213,122	+177.192%
2025-04-03	35.3500	35.990000	34.7500	35.6000	-2.785%	170,471	+162.865%
2025-04-02	36.1400	36.880000	36.1400	36.6200	-0.082%	174,397	+155.543%
2025-04-01	36.7100	37.250000	36.1200	36.6500	+0.137%	151,222	+155.334%
2025-03-31	35.8600	37.940000	35.7600	36.6000	+2.349%	304,115	+155.683%
2025-03-28	37.7200	37.720000	35.6300	35.7600	-4.665%	147,603	+161.689%
2025-03-27	37.3000	37.580000	37.0000	37.5100	+0.375%	216,113	+149.480%
2025-03-26	37.3700	37.740000	37.1400	37.3700	0.000%	88,651	+150.415%
2025-03-25	38.1100	38.855000	37.1950	37.3700	-2.019%	115,971	+150.415%
2025-03-24	38.1900	39.520000	37.8000	38.1400	+0.899%	103,754	+145.359%
2025-03-21	37.7500	38.175000	37.0200	37.8000	-1.047%	245,683	+147.566%
2025-03-20	38.4000	38.750000	38.0500	38.2000	-1.113%	82,443	+144.974%
2025-03-19	38.9700	39.345000	38.6000	38.6300	-0.898%	82,249	+142.247%
2025-03-18	39.5400	39.540000	38.4300	38.9800	-1.216%	105,647	+140.072%
2025-03-17	37.8400	39.590000	37.8400	39.4600	+3.924%	204,420	+137.152%
2025-03-14	37.4000	38.070000	36.8778	37.9700	+1.660%	192,903	+146.458%
2025-03-13	37.4800	37.835000	37.1700	37.3500	0.000%	104,260	+150.549%
2025-03-12	37.8400	38.950000	36.5000	37.3500	-0.797%	197,229	+150.549%
2025-03-11	37.8100	38.000000	37.2500	37.6500	-0.973%	113,688	+148.552%
2025-03-10	39.0000	39.230000	36.8100	38.0200	-3.134%	318,228	+146.134%
2025-03-07	38.7700	39.620000	38.3600	39.2500	+1.004%	168,487	+138.420%
2025-03-06	38.3800	39.120000	38.0400	38.8600	-0.205%	76,872	+140.813%
2025-03-05	37.7600	39.371200	37.4900	38.9400	+2.934%	285,825	+140.318%
2025-03-04	37.8500	38.870000	37.3600	37.8300	-0.735%	172,269	+147.370%
2025-03-03	38.9900	39.080700	38.0600	38.1100	-2.282%	95,581	+145.552%
2025-02-28	38.3300	39.100000	38.3300	39.0000	+1.642%	127,469	+139.949%
2025-02-27	39.0000	39.128800	38.1030	38.3700	-1.514%	133,155	+143.888%
2025-02-26	37.5400	39.260000	37.4000	38.9600	+3.977%	137,554	+140.195%
2025-02-25	38.7800	38.805000	37.0000	37.4700	-2.927%	412,479	+149.746%
2025-02-24	39.4400	39.520000	38.5700	38.6000	-1.152%	197,241	+142.435%
2025-02-21	40.3700	40.370000	38.6600	39.0500	-3.318%	300,958	+139.641%
2025-02-20	41.6800	42.910000	40.3100	40.3900	-3.810%	453,437	+131.691%
2025-02-19	41.3200	42.370000	41.0800	41.9900	+1.572%	166,886	+122.863%
2025-02-18	41.8900	42.700000	41.0000	41.3400	-0.768%	173,251	+126.367%
2025-02-14	40.4900	42.400000	39.5200	41.6600	+2.813%	160,383	+124.628%
2025-02-13	36.9000	40.920000	36.8600	40.5200	+12.838%	356,323	+130.948%
2025-02-12	36.0000	39.499900	35.8400	35.9100	-0.691%	637,857	+160.596%
2025-02-11	35.5000	39.720000	35.2500	36.1600	+26.788%	860,580	+158.794%
2025-02-10	28.7500	29.310000	28.2200	28.5200	-0.105%	57,534	+228.121%
2025-02-07	28.5500	29.150000	28.0600	28.5500	-0.175%	53,181	+227.776%

.dark-mode .R27tMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R27tMK{ color: #333333; background-color: white; border: 2px solid #333333; }ATEXAnterix Inc. Common Stockstock NASDAQ

ATEX
Anterix Inc. Common Stock
stock NASDAQ