Dark

ATEX
Anterix Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

82.39USD+4.955%(+3.89)267,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:45:30 AM EDT

81.80USD+4.204%(+3.30)0

After-hours

Sep 30, 2026 4:27:30 PM EDT

78.50USD-0.064%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	78.7100	84.860000	77.5600	82.4800	+5.070%	267,718	0.000%
2026-09-30	80.2300	80.415000	77.6900	78.5000	-0.683%	424,307	+5.070%
2026-09-29	82.8100	82.810000	77.7600	79.0400	-3.315%	174,466	+4.352%
2026-09-28	80.0000	83.465000	79.0700	81.7500	+0.405%	188,795	+0.893%
2026-09-25	81.7750	82.345000	80.2500	81.4200	+0.111%	168,912	+1.302%
2026-09-24	82.9700	84.690000	81.1300	81.3300	-3.156%	226,098	+1.414%
2026-09-23	84.8900	85.000000	82.2900	83.9800	-1.478%	152,981	-1.786%
2026-09-22	82.8800	85.650000	80.8001	85.2400	+1.937%	266,453	-3.238%
2026-09-21	80.0000	86.430000	79.9500	83.6200	+8.612%	439,305	-1.363%
2026-09-18	77.9600	78.245000	75.5000	76.9900	-0.555%	757,074	+7.131%
2026-09-17	77.8100	79.449400	76.2400	77.4200	+1.574%	252,939	+6.536%
2026-09-16	76.6800	77.500000	74.1500	76.2200	+0.342%	240,082	+8.213%
2026-09-15	77.7100	79.420200	75.7800	75.9600	-2.101%	346,477	+8.583%
2026-09-14	81.0400	83.035000	76.2200	77.5900	-5.585%	360,800	+6.302%
2026-09-11	83.8500	85.397800	80.3100	82.1800	-0.737%	431,287	+0.365%
2026-09-10	82.8000	85.215000	81.4500	82.7900	-1.358%	372,606	-0.374%
2026-09-09	85.4400	86.640000	83.3600	83.9300	-1.767%	358,099	-1.728%
2026-09-08	85.4400	86.240000	83.8700	85.4400	-0.962%	230,586	-3.464%
2026-09-04	87.6700	88.295000	85.6600	86.2700	-0.953%	162,874	-4.393%
2026-09-03	87.0800	88.795000	85.1100	87.1000	+0.566%	260,758	-5.304%
2026-09-02	90.8900	92.955000	86.2500	86.6100	-3.283%	287,097	-4.769%
2026-09-01	89.4900	91.720000	85.5800	89.5500	-1.474%	266,865	-7.895%
2026-08-31	92.3300	93.750000	88.8030	90.8900	-1.560%	390,610	-9.253%
2026-08-28	93.7000	95.260000	91.6975	92.3300	-2.472%	200,798	-10.668%
2026-08-27	94.1600	95.950000	92.5400	94.6700	+0.542%	229,890	-12.876%
2026-08-26	91.1900	95.430000	90.9000	94.1600	+1.938%	241,200	-12.404%
2026-08-25	92.4100	94.630000	90.0600	92.3700	+2.202%	343,556	-10.707%
2026-08-24	92.0000	92.650000	87.6350	90.3800	-3.078%	376,898	-8.741%
2026-08-21	86.1300	93.890000	86.0200	93.2500	+9.307%	330,496	-11.550%
2026-08-20	87.0700	89.530000	83.3150	85.3100	-3.800%	266,465	-3.317%
2026-08-19	91.3600	92.375000	86.6700	88.6800	-2.281%	278,145	-6.991%
2026-08-18	89.0100	90.910000	86.1000	90.7500	-0.895%	355,979	-9.113%
2026-08-17	91.6000	92.250000	89.2300	91.5700	+0.044%	304,856	-9.927%
2026-08-14	91.3600	92.274200	87.5200	91.5300	+0.044%	434,367	-9.887%
2026-08-13	85.5000	93.890000	85.5000	91.4900	+3.029%	306,326	-9.848%
2026-08-12	94.7900	94.790000	79.9101	88.8000	-4.454%	881,387	-7.117%
2026-08-11	93.5500	96.680000	89.2101	92.9400	+0.162%	546,342	-11.255%
2026-08-10	98.5100	98.990000	91.5300	92.7900	-6.518%	372,366	-11.111%
2026-08-07	99.2600	101.690000	96.9793	99.2600	-1.057%	198,107	-16.905%
2026-08-06	100.6700	105.770000	99.0000	100.3200	+0.915%	255,125	-17.783%
2026-08-05	104.7600	105.000000	95.7400	99.4100	-6.526%	374,693	-17.030%
2026-08-04	98.0000	107.310000	98.0000	106.3500	+11.187%	258,164	-22.445%
2026-08-03	92.8000	97.525000	92.0000	95.6500	+2.827%	281,599	-13.769%
2026-07-31	95.9000	95.935000	90.0000	93.0200	-0.598%	252,239	-11.331%
2026-07-30	89.5400	93.980000	89.4350	93.5800	+6.100%	257,925	-11.862%
2026-07-29	91.0700	92.590000	85.8830	88.2000	-3.469%	322,573	-6.485%
2026-07-28	94.3600	94.950000	86.0200	91.3700	-2.549%	347,098	-9.730%
2026-07-27	95.5600	95.880000	89.1700	93.7600	-0.255%	378,198	-12.031%
2026-07-24	101.7700	102.000000	93.4600	94.0000	-6.393%	315,746	-12.255%
2026-07-23	103.0000	104.600000	100.0800	100.4200	-3.433%	288,983	-17.865%
2026-07-22	105.6600	106.500000	103.3200	103.9900	-1.729%	359,014	-20.685%
2026-07-21	102.9000	108.000000	102.5600	105.8200	+3.847%	288,309	-22.056%
2026-07-20	104.0000	113.000000	100.7400	101.9000	+1.545%	480,387	-19.058%
2026-07-17	91.6000	101.280000	91.0000	100.3500	+6.789%	368,808	-17.808%
2026-07-16	103.7600	103.989900	92.6560	93.9700	-10.794%	400,375	-12.227%
2026-07-15	106.0000	108.070300	102.0701	105.3400	-0.407%	287,160	-21.701%
2026-07-14	104.1800	107.960000	103.0000	105.7700	+2.342%	325,721	-22.019%
2026-07-13	99.7100	107.110000	98.0000	103.3500	+2.367%	412,769	-20.194%
2026-07-10	106.8500	106.995000	99.9401	100.9600	-5.521%	351,311	-18.304%
2026-07-09	106.1000	109.000000	104.0800	106.8600	+1.849%	435,990	-22.815%
2026-07-08	99.9900	105.160000	99.1300	104.9200	+3.984%	363,059	-21.388%
2026-07-07	108.9000	108.920000	98.6200	100.9000	-4.847%	533,148	-18.256%
2026-07-06	107.1300	109.850000	103.9600	106.0400	+0.856%	517,615	-22.218%
2026-07-02	108.1750	111.900000	101.4300	105.1400	-2.833%	612,157	-21.552%
2026-07-01	102.2100	108.610000	99.2140	108.2050	+5.115%	530,673	-23.774%
2026-06-30	96.6100	103.910000	96.0950	102.9400	+4.784%	1,001,863	-19.876%
2026-06-29	89.7700	99.200000	87.9950	98.2400	+9.557%	815,902	-16.042%
2026-06-26	80.9900	90.000000	80.9400	89.6700	+10.704%	955,549	-8.018%
2026-06-25	80.2000	81.225000	78.2490	81.0000	+2.415%	334,595	+1.827%
2026-06-24	82.9100	82.910000	76.8500	79.0900	-1.113%	487,034	+4.286%
2026-06-23	74.9500	80.570000	74.9500	79.9800	+3.843%	372,146	+3.126%
2026-06-22	73.2900	77.500000	71.6800	77.0200	+3.341%	454,402	+7.089%
2026-06-18	79.2000	80.635000	70.7800	74.5300	-5.849%	801,820	+10.667%
2026-06-17	77.6500	80.630000	76.8700	79.1600	+1.971%	469,878	+4.194%
2026-06-16	82.8400	83.000000	77.5000	77.6300	-6.481%	523,925	+6.248%
2026-06-15	82.1400	84.960000	77.6400	83.0100	+0.618%	845,827	-0.638%
2026-06-12	83.0600	88.120000	80.5600	82.5000	+1.302%	979,254	-0.024%
2026-06-11	68.5000	82.405000	66.6450	81.4400	+25.718%	1,317,198	+1.277%
2026-06-10	63.9300	67.380000	61.7236	64.7800	+0.356%	732,445	+27.323%
2026-06-09	67.1900	68.520000	61.5050	64.5500	-2.551%	393,661	+27.777%
2026-06-08	68.3650	71.794400	65.5000	66.2400	-0.600%	360,144	+24.517%
2026-06-05	67.6700	68.209900	65.2157	66.6400	-1.928%	500,796	+23.770%
2026-06-04	64.5300	68.000000	63.0000	67.9500	+1.539%	293,855	+21.383%
2026-06-03	66.7600	68.310000	65.4300	66.9200	+0.030%	297,048	+23.252%
2026-06-02	64.7900	67.330000	64.2400	66.9000	+2.356%	256,167	+23.288%
2026-06-01	63.8300	67.190000	63.7656	65.3600	+2.093%	320,559	+26.193%
2026-05-29	64.9600	64.960000	61.0000	64.0200	-1.568%	447,052	+28.835%
2026-05-28	63.7100	65.820000	61.7400	65.0400	+2.088%	245,569	+26.814%
2026-05-27	63.7000	66.290000	62.1285	63.7100	-0.031%	530,494	+29.462%
2026-05-26	64.6100	64.820000	61.0100	63.7300	+0.252%	440,010	+29.421%
2026-05-22	60.1800	64.000000	60.0000	63.5700	+5.950%	514,663	+29.747%
2026-05-21	60.5800	63.410000	59.9000	60.0000	-1.478%	388,382	+37.467%
2026-05-20	59.4000	61.420000	57.3700	60.9000	+3.607%	376,431	+35.435%
2026-05-19	54.2800	59.000000	53.8400	58.7800	+6.912%	279,576	+40.320%
2026-05-18	57.0600	59.800000	53.6400	54.9800	-3.645%	366,220	+50.018%
2026-05-15	55.5400	59.185000	55.2201	57.0600	+0.777%	402,604	+44.550%
2026-05-14	56.0000	56.780000	54.9900	56.6200	+2.405%	252,674	+45.673%
2026-05-13	54.2500	55.510000	53.1550	55.2900	+1.917%	331,241	+49.177%
2026-05-12	54.9200	55.499900	51.7630	54.2500	-2.638%	348,802	+52.037%
2026-05-11	56.2800	56.499900	54.8100	55.7200	-0.358%	479,360	+48.026%
2026-05-08	53.5600	56.100000	53.3300	55.9200	+5.093%	375,571	+47.496%
2026-05-07	51.6200	53.750000	50.7601	53.2100	+2.485%	351,722	+55.008%
2026-05-06	50.1100	53.200000	49.8700	51.9200	+2.710%	264,544	+58.860%
2026-05-05	48.8700	50.620000	48.3900	50.5500	+4.485%	218,494	+63.165%
2026-05-04	49.5100	50.400000	48.1250	48.3800	-2.440%	239,845	+70.484%
2026-05-01	48.2200	50.451300	47.8500	49.5900	+2.628%	318,245	+66.324%
2026-04-30	46.0000	48.505000	46.0000	48.3200	+6.338%	333,760	+70.695%
2026-04-29	47.6400	47.990000	45.3400	45.4400	-4.758%	280,414	+81.514%
2026-04-28	47.2100	48.370000	46.6600	47.7100	+1.059%	378,117	+72.878%
2026-04-27	45.1400	47.630000	44.8950	47.2100	+4.516%	295,753	+74.709%
2026-04-24	43.8100	45.350000	42.4850	45.1700	+2.195%	272,906	+82.599%
2026-04-23	45.0900	45.750000	43.5500	44.2000	-1.229%	340,031	+86.606%
2026-04-22	44.7900	46.400000	44.3000	44.7500	+1.382%	441,632	+84.313%
2026-04-21	44.0500	44.820000	43.0850	44.1400	+3.615%	345,457	+86.860%
2026-04-20	41.9050	43.180000	41.5000	42.6000	+0.972%	351,858	+93.615%
2026-04-17	40.6600	43.169900	40.6600	42.1900	+4.534%	508,822	+95.497%
2026-04-16	37.7200	40.555000	37.5800	40.3600	+7.141%	344,280	+104.361%
2026-04-15	38.2400	39.050000	37.6700	37.6700	-0.685%	247,579	+118.954%
2026-04-14	36.4500	38.100000	36.1000	37.9300	+5.508%	353,675	+117.453%
2026-04-13	35.4700	37.430000	35.0700	35.9500	+0.167%	307,410	+129.430%
2026-04-10	37.6900	37.700000	34.7550	35.8900	-4.446%	407,332	+129.813%
2026-04-09	41.7200	43.445400	37.4300	37.5600	-9.472%	548,340	+119.595%
2026-04-08	42.1900	42.930000	41.2900	41.4900	+0.826%	381,786	+98.795%
2026-04-07	40.0000	41.230000	39.4000	41.1500	+1.932%	180,861	+100.437%
2026-04-06	39.9500	41.400000	39.7500	40.3700	-0.050%	237,482	+104.310%
2026-04-02	38.5700	40.500000	38.4600	40.3900	+3.273%	227,251	+104.209%
2026-04-01	39.4900	40.000000	38.8400	39.1100	+2.409%	253,640	+110.892%
2026-03-31	37.2800	38.830000	37.1250	38.1900	+4.659%	176,702	+115.973%
2026-03-30	38.5000	38.920000	36.0500	36.4900	-4.576%	374,692	+126.035%
2026-03-27	38.7800	39.130000	37.4900	38.2400	-1.392%	184,029	+115.690%
2026-03-26	39.9800	41.000000	38.7000	38.7800	-4.412%	235,876	+112.687%
2026-03-25	39.0400	40.940000	39.0400	40.5700	+5.322%	263,940	+103.303%
2026-03-24	38.5200	40.150000	37.1100	38.5200	-0.259%	282,174	+114.123%
2026-03-23	39.5600	40.750000	37.6800	38.6200	-1.830%	433,985	+113.568%
2026-03-20	39.8300	40.859900	38.7450	39.3400	-1.576%	313,278	+109.659%
2026-03-19	37.5400	40.400000	37.3600	39.9700	+4.881%	334,179	+106.355%
2026-03-18	38.3700	40.670000	37.2500	38.1100	+0.914%	361,535	+116.426%
2026-03-17	36.4200	37.980000	36.4200	37.7650	+3.750%	174,437	+118.403%
2026-03-16	37.0700	37.370000	36.3700	36.4000	-1.675%	215,711	+126.593%
2026-03-13	38.2100	39.039900	36.6600	37.0200	-2.860%	333,727	+122.798%
2026-03-12	38.2800	39.130000	37.6100	38.1100	-1.702%	267,227	+116.426%
2026-03-11	39.3200	39.800000	38.1700	38.7700	-1.624%	191,980	+112.742%
2026-03-10	38.4300	39.830000	38.0365	39.4100	+2.046%	264,084	+109.287%
2026-03-09	39.4000	39.600000	38.1000	38.6200	-2.475%	268,212	+113.568%
2026-03-06	38.2300	40.335000	38.0900	39.6000	+1.538%	455,475	+108.283%
2026-03-05	36.9300	39.145000	36.9100	39.0000	+3.093%	296,872	+111.487%
2026-03-04	36.9400	38.730000	36.9400	37.8300	+3.502%	335,129	+118.028%
2026-03-03	36.2500	38.320000	35.2946	36.5500	-1.747%	316,096	+125.663%
2026-03-02	36.5400	37.500000	36.3200	37.2000	+0.786%	303,319	+121.720%
2026-02-27	35.6100	36.930000	35.1100	36.9100	+1.933%	313,036	+123.462%
2026-02-26	36.1900	36.735000	35.8282	36.2100	-0.658%	295,455	+127.782%
2026-02-25	38.0700	38.075000	36.3050	36.4500	-4.129%	396,152	+126.283%
2026-02-24	36.3800	38.290000	35.9561	38.0200	+4.709%	603,339	+116.938%
2026-02-23	35.3800	37.099900	35.1400	36.3100	+1.086%	330,921	+127.155%
2026-02-20	34.7550	37.410000	34.3550	35.9200	+4.297%	703,841	+129.621%
2026-02-19	33.7300	36.740000	33.4400	34.4400	+4.745%	1,457,056	+139.489%
2026-02-18	33.3800	34.820000	31.5100	32.8800	-2.779%	775,604	+150.852%
2026-02-17	31.6800	34.870000	31.5700	33.8200	+6.052%	672,290	+143.879%
2026-02-13	29.6800	32.055000	29.5500	31.8900	+8.951%	690,752	+158.639%
2026-02-12	27.3500	30.950000	27.0000	29.2700	-1.448%	538,472	+181.790%
2026-02-11	28.9500	29.730000	28.0100	29.7000	+3.053%	457,642	+177.710%
2026-02-10	28.6000	29.920000	27.5600	28.8200	+0.418%	362,289	+186.190%
2026-02-09	28.3600	28.960000	27.5200	28.7000	+1.092%	294,435	+187.387%
2026-02-06	26.4800	29.160000	26.3600	28.3900	+9.276%	580,889	+190.525%
2026-02-05	26.8200	26.940000	25.4900	25.9800	-4.345%	373,036	+217.475%
2026-02-04	26.6700	27.560000	26.0800	27.1600	+2.298%	521,751	+203.682%
2026-02-03	27.5000	27.970000	25.8300	26.5500	-3.279%	379,564	+210.659%
2026-02-02	26.2800	28.030000	26.0000	27.4500	+4.512%	705,494	+200.474%
2026-01-30	26.3400	26.979000	26.0050	26.2650	-1.259%	328,030	+214.030%
2026-01-29	27.9400	27.940000	26.4000	26.6000	-4.694%	334,787	+210.075%
2026-01-28	27.2000	30.270000	26.9600	27.9100	+7.636%	955,261	+195.521%
2026-01-27	23.5000	27.780000	23.0300	25.9300	+10.340%	1,105,133	+218.087%
2026-01-26	23.6700	24.350000	23.2001	23.5000	-1.302%	181,841	+250.979%
2026-01-23	24.1900	24.190000	23.4600	23.8100	-1.855%	102,768	+246.409%
2026-01-22	24.2300	24.560000	23.8800	24.2600	+1.294%	172,824	+239.984%
2026-01-21	25.1500	25.250000	22.8000	23.9500	-4.771%	256,875	+244.384%
2026-01-20	25.0200	25.930000	25.0000	25.1500	-0.554%	343,164	+227.952%
2026-01-16	24.5800	25.522500	24.3600	25.2900	+3.140%	300,989	+226.137%
2026-01-15	24.0500	24.610000	23.6100	24.5200	+1.954%	221,953	+236.378%
2026-01-14	23.2000	24.300000	23.1500	24.0500	+3.042%	171,010	+242.952%
2026-01-13	23.2500	23.390000	22.9600	23.3400	+0.301%	112,310	+253.385%
2026-01-12	22.4100	23.380000	22.0000	23.2700	+3.977%	173,853	+254.448%
2026-01-09	22.3400	22.500000	22.1600	22.3800	-0.178%	91,426	+268.543%
2026-01-08	22.0900	22.832500	21.9100	22.4200	+1.955%	135,243	+267.886%
2026-01-07	22.6200	22.850000	21.9900	21.9900	-3.637%	157,541	+275.080%
2026-01-06	22.7000	23.000000	22.2275	22.8200	+0.840%	217,422	+261.437%
2026-01-05	22.2200	23.030000	21.9300	22.6300	+1.799%	265,733	+264.472%
2026-01-02	21.7900	23.100000	21.4700	22.2300	+1.832%	515,342	+271.030%
2025-12-31	21.2000	22.110000	21.0800	21.8300	+2.105%	214,443	+277.829%
2025-12-30	21.7200	21.915000	21.2500	21.3800	-1.565%	155,328	+285.781%
2025-12-29	21.7800	22.191100	21.5900	21.7200	-1.183%	151,910	+279.742%
2025-12-26	22.4100	22.525000	21.6400	21.9800	-1.567%	207,872	+275.250%
2025-12-24	22.4800	22.480000	22.1150	22.3300	-0.711%	63,357	+269.369%
2025-12-23	22.3000	22.550000	21.6400	22.4900	-0.178%	322,190	+266.741%
2025-12-22	22.1300	22.690000	22.0600	22.5300	+1.946%	261,261	+266.090%
2025-12-19	21.8500	22.490000	21.8500	22.1000	+2.173%	248,723	+273.213%
2025-12-18	21.4700	22.080000	21.2800	21.6300	+1.359%	180,191	+281.322%
2025-12-17	21.3000	21.960000	21.2000	21.3400	+0.235%	184,475	+286.504%
2025-12-16	21.4500	21.585000	21.0850	21.2900	-1.390%	278,755	+287.412%
2025-12-15	23.0000	23.178000	21.5700	21.5900	-6.130%	291,390	+282.029%
2025-12-12	22.3200	23.287600	22.3100	23.0000	+2.724%	317,978	+258.609%
2025-12-11	21.8100	22.935000	21.5201	22.3900	+3.609%	427,353	+268.379%
2025-12-10	21.4700	21.887600	21.2600	21.6100	+0.139%	274,456	+281.675%
2025-12-09	20.4100	21.705000	20.2400	21.5800	+5.474%	228,109	+282.206%
2025-12-08	20.5000	20.510000	20.1700	20.4600	+0.098%	74,218	+303.128%
2025-12-05	20.2500	20.660000	20.1200	20.4400	+0.690%	107,832	+303.523%
2025-12-04	20.1800	20.410000	19.8800	20.3000	+0.995%	99,058	+306.305%
2025-12-03	19.9800	20.770000	19.6789	20.1000	+0.149%	213,249	+310.348%
2025-12-02	19.9700	20.289900	19.5500	20.0700	+1.007%	207,719	+310.962%
2025-12-01	20.4900	20.490000	19.8200	19.8700	-3.356%	204,902	+315.098%
2025-11-28	20.5000	20.750000	20.2800	20.5600	+0.342%	79,944	+301.167%
2025-11-26	20.5500	21.000000	20.1500	20.4900	-0.049%	175,279	+302.538%
2025-11-25	20.0100	21.010000	20.0100	20.5000	+1.787%	392,705	+302.341%
2025-11-24	20.5100	20.690000	19.9800	20.1400	-1.032%	198,164	+309.533%
2025-11-21	20.0600	20.360000	19.4700	20.3500	+1.446%	229,830	+305.307%
2025-11-20	20.9500	21.419100	20.0400	20.0600	-3.973%	212,166	+311.167%
2025-11-19	21.5800	21.935000	20.7500	20.8900	-3.688%	201,415	+294.830%
2025-11-18	21.1600	21.790000	20.8000	21.6900	+2.360%	285,579	+280.267%
2025-11-17	22.6700	22.670000	21.1100	21.1900	-6.528%	280,596	+289.240%
2025-11-14	20.6000	22.850000	20.6000	22.6700	+8.677%	502,191	+263.829%
2025-11-13	19.9400	21.374500	18.9301	20.8600	+13.678%	599,388	+295.398%
2025-11-12	18.1000	18.495000	17.9000	18.3500	+1.944%	242,759	+349.482%
2025-11-11	18.1800	18.220000	17.8200	18.0000	-0.772%	112,579	+358.222%
2025-11-10	18.2600	18.550000	18.1050	18.1400	+0.610%	136,485	+354.686%
2025-11-07	17.9300	18.395000	17.5800	18.0300	+0.222%	252,595	+357.460%
2025-11-06	18.7300	18.730000	17.8100	17.9900	-4.359%	353,674	+358.477%
2025-11-05	19.2100	19.450000	18.5700	18.8100	-1.980%	184,545	+338.490%
2025-11-04	19.3700	19.670000	18.8200	19.1900	-2.440%	169,478	+329.807%
2025-11-03	20.1600	20.170000	19.4350	19.6700	-2.720%	132,272	+319.319%
2025-10-31	19.5600	20.310000	19.3400	20.2200	+3.269%	147,869	+307.913%
2025-10-30	19.2500	19.800000	19.0857	19.5800	+0.928%	142,360	+321.246%
2025-10-29	19.7000	19.740000	19.1000	19.4000	-1.473%	160,518	+325.155%
2025-10-28	20.3600	20.430000	19.2820	19.6900	-3.386%	161,693	+318.893%
2025-10-27	19.7500	20.390000	19.6000	20.3800	+3.715%	194,271	+304.711%
2025-10-24	19.5200	19.920000	19.3950	19.6500	+1.341%	150,142	+319.746%
2025-10-23	19.5000	19.727500	19.2600	19.3900	-0.462%	247,533	+325.374%
2025-10-22	20.4000	20.400000	19.3750	19.4800	-4.275%	172,262	+323.409%
2025-10-21	20.7500	20.920000	20.1500	20.3500	-1.928%	196,785	+305.307%
2025-10-20	20.5000	20.980000	20.4800	20.7500	+1.816%	139,773	+297.494%
2025-10-17	20.5200	20.600000	20.1850	20.3800	-1.925%	156,257	+304.711%
2025-10-16	21.3100	21.310000	20.7100	20.7800	-2.418%	107,921	+296.920%
2025-10-15	21.5400	21.820000	21.0888	21.2950	-0.164%	151,012	+287.321%
2025-10-14	20.6400	21.660000	20.5700	21.3300	+2.057%	167,740	+286.685%
2025-10-13	21.1600	21.430000	20.3250	20.9000	-0.381%	240,382	+294.641%
2025-10-10	22.2800	22.435000	20.9800	20.9800	-6.214%	210,507	+293.136%
2025-10-09	21.9800	22.490000	21.7500	22.3700	+1.543%	137,114	+268.708%
2025-10-08	21.6600	22.090000	21.6600	22.0300	+2.322%	117,531	+274.399%
2025-10-07	22.2100	22.505000	21.5000	21.5300	-3.410%	195,594	+283.093%
2025-10-06	22.5500	23.050000	22.2400	22.2900	-1.153%	234,881	+270.031%
2025-10-03	22.4500	23.370000	22.4500	22.5500	+0.311%	284,204	+265.765%
2025-10-02	21.7500	22.500000	21.6500	22.4800	+3.834%	293,071	+266.904%
2025-10-01	21.3400	21.700000	21.3000	21.6500	+0.838%	195,483	+280.970%
2025-09-30	21.9200	21.960000	21.1000	21.4700	-2.053%	302,791	+284.164%
2025-09-29	21.8000	22.287200	21.6100	21.9200	+1.341%	347,736	+276.277%
2025-09-26	22.1500	22.370000	21.5500	21.6300	-2.304%	172,318	+281.322%
2025-09-25	22.5500	22.550000	22.0300	22.1400	-2.553%	125,935	+272.538%
2025-09-24	22.8000	23.040000	22.4925	22.7200	-0.088%	201,718	+263.028%
2025-09-23	23.1400	23.940000	22.6600	22.7400	-1.856%	256,496	+262.709%
2025-09-22	22.1400	23.350000	21.7872	23.1700	+4.135%	370,736	+255.978%
2025-09-19	22.4200	23.265000	21.8300	22.2500	+3.730%	620,345	+270.697%
2025-09-18	21.1000	21.615000	21.1000	21.4500	+0.563%	233,471	+284.522%
2025-09-17	21.1100	21.930000	21.1100	21.3300	+0.803%	154,827	+286.685%
2025-09-16	21.4900	21.550000	21.0600	21.1600	-1.536%	126,086	+289.792%
2025-09-15	21.2000	21.615000	21.0300	21.4900	+1.993%	154,039	+283.806%
2025-09-12	21.5100	21.715000	20.9801	21.0700	-2.409%	127,228	+291.457%
2025-09-11	21.2100	21.860000	21.2100	21.5900	+1.888%	179,330	+282.029%
2025-09-10	21.5500	21.715000	20.9100	21.1900	-2.305%	254,261	+289.240%
2025-09-09	22.2500	22.250000	21.6200	21.6900	-1.633%	132,972	+280.267%
2025-09-08	22.1700	22.230000	21.8018	22.0500	+0.364%	149,192	+274.059%
2025-09-05	22.3500	22.995000	21.8600	21.9700	-1.347%	167,219	+275.421%
2025-09-04	22.4300	22.800000	22.1100	22.2700	-0.890%	150,000	+270.364%
2025-09-03	22.5100	22.700000	22.1825	22.4700	-0.882%	166,078	+267.067%
2025-09-02	23.6000	23.939900	22.6400	22.6700	-4.507%	240,130	+263.829%
2025-08-29	23.3700	23.935000	22.9200	23.7400	+1.801%	225,730	+247.430%
2025-08-28	23.5500	23.745000	22.9125	23.3200	-1.354%	254,039	+253.688%
2025-08-27	22.7600	23.805000	22.6000	23.6400	+3.866%	210,568	+248.900%
2025-08-26	22.5500	24.351000	22.5500	22.7600	+1.743%	599,562	+262.390%
2025-08-25	22.3800	22.670000	22.1300	22.3700	-0.356%	161,521	+268.708%
2025-08-22	22.1700	22.820000	22.0100	22.4500	+1.860%	213,093	+267.394%
2025-08-21	20.9800	22.150000	20.8950	22.0400	+3.815%	214,475	+274.229%
2025-08-20	21.9200	22.285000	21.1900	21.2300	-3.544%	175,990	+288.507%
2025-08-19	22.3500	22.700000	21.9300	22.0100	-0.990%	220,014	+274.739%
2025-08-18	22.3100	22.525000	21.9200	22.2300	-0.492%	162,347	+271.030%
2025-08-15	21.7600	22.440000	21.3700	22.3400	+2.997%	281,335	+269.203%
2025-08-14	21.0100	21.950000	20.7500	21.6900	+1.308%	196,543	+280.267%
2025-08-13	22.6700	23.200000	20.7100	21.4100	-4.420%	426,851	+285.241%
2025-08-12	21.5900	22.460000	21.2700	22.4000	+6.870%	259,080	+268.214%
2025-08-11	21.2300	21.600000	20.6350	20.9600	-0.805%	130,998	+293.511%
2025-08-08	21.2200	21.900000	20.8150	21.1300	-0.705%	159,977	+290.345%
2025-08-07	21.8300	21.960000	20.8706	21.2800	-2.609%	267,925	+287.594%
2025-08-06	21.9500	22.040000	21.7505	21.8500	-0.183%	116,850	+277.483%
2025-08-05	22.2400	22.260000	21.7250	21.8900	-1.218%	128,141	+276.793%
2025-08-04	21.8800	22.220000	21.8300	22.1600	+1.372%	112,930	+272.202%
2025-08-01	22.3900	22.390000	21.4300	21.8600	-1.576%	190,572	+277.310%
2025-07-31	21.6700	22.350000	21.5350	22.2100	+1.974%	172,719	+271.364%
2025-07-30	21.5800	22.280000	21.2576	21.7800	+0.740%	125,059	+278.696%
2025-07-29	21.8500	22.180000	21.4400	21.6200	-0.962%	165,360	+281.499%
2025-07-28	21.2400	21.999300	20.6100	21.8300	+2.972%	246,716	+277.829%
2025-07-25	21.3900	21.790000	21.0500	21.2000	-1.258%	177,278	+289.057%
2025-07-24	22.1700	22.235000	21.4500	21.4700	-4.023%	204,419	+284.164%
2025-07-23	22.0600	22.470000	21.6894	22.3700	+1.497%	182,094	+268.708%
2025-07-22	22.4800	22.954400	22.0100	22.0400	-2.305%	159,150	+274.229%
2025-07-21	23.0000	23.095000	22.2100	22.5600	-1.226%	174,842	+265.603%
2025-07-18	22.8900	23.335000	22.5000	22.8400	+0.263%	200,856	+261.121%
2025-07-17	23.1100	23.530000	22.6650	22.7800	-1.428%	199,331	+262.072%
2025-07-16	23.7600	23.805000	22.8000	23.1100	-1.993%	227,367	+256.902%
2025-07-15	23.6800	24.050000	23.1000	23.5800	+0.340%	170,092	+249.788%
2025-07-14	24.0000	24.080000	23.4000	23.5000	-1.899%	168,337	+250.979%
2025-07-11	24.0900	24.380000	23.7300	23.9550	-0.725%	117,338	+244.312%
2025-07-10	24.6200	24.690000	23.9300	24.1300	-1.430%	144,170	+241.815%
2025-07-09	24.8000	24.812500	24.2000	24.4800	-0.810%	143,114	+236.928%
2025-07-08	24.4600	24.720000	24.0000	24.6800	+0.899%	186,191	+234.198%
2025-07-07	25.0000	25.015000	23.9600	24.4600	-3.052%	280,622	+237.204%
2025-07-03	25.1200	25.540000	24.9150	25.2300	+0.598%	113,995	+226.912%
2025-07-02	25.0000	25.690000	24.8400	25.0800	+0.441%	199,534	+228.868%
2025-07-01	25.5300	25.720000	24.3300	24.9700	-2.651%	293,463	+230.316%
2025-06-30	25.7900	25.860000	25.1700	25.6500	-0.117%	228,107	+221.559%
2025-06-27	26.5900	26.780000	25.3400	25.6800	-2.506%	661,924	+221.184%
2025-06-26	26.7900	26.790000	25.2600	26.3400	-1.680%	340,079	+213.136%
2025-06-25	29.4500	29.590000	25.8801	26.7900	-6.915%	445,957	+207.876%
2025-06-24	28.5100	29.140000	28.0800	28.7800	+1.553%	308,736	+186.588%
2025-06-23	27.5300	28.690000	27.5300	28.3400	+2.663%	125,748	+191.037%
2025-06-20	27.4500	28.065000	27.3300	27.6050	+0.565%	125,513	+198.786%
2025-06-18	28.2500	28.690000	27.3100	27.4500	-2.487%	188,248	+200.474%
2025-06-17	27.7200	28.345000	27.4500	28.1500	+0.644%	149,963	+193.002%
2025-06-16	27.6500	28.250000	27.2000	27.9700	+3.785%	118,696	+194.887%
2025-06-13	27.1500	27.565000	26.6300	26.9500	-1.354%	100,769	+206.048%
2025-06-12	27.1800	27.520000	26.8600	27.3200	+0.257%	90,066	+201.903%
2025-06-11	28.5400	28.580000	27.2100	27.2500	-3.982%	82,424	+202.679%
2025-06-10	27.9900	28.620000	27.8900	28.3800	+1.976%	103,560	+190.627%
2025-06-09	28.0400	28.629311	27.8100	27.8300	-0.036%	105,162	+196.371%
2025-06-06	27.4500	27.960000	27.4500	27.8400	+1.773%	72,533	+196.264%
2025-06-05	26.9800	27.760000	26.9300	27.3550	+1.352%	75,794	+201.517%
2025-06-04	26.8000	27.140000	26.6300	26.9900	+1.162%	83,096	+205.595%
2025-06-03	25.9000	26.990000	25.9000	26.6800	+3.331%	117,689	+209.145%
2025-06-02	26.5700	26.570000	25.3200	25.8200	-2.896%	395,730	+219.442%
2025-05-30	26.8400	27.680000	26.5000	26.5900	-1.336%	112,207	+210.192%
2025-05-29	27.4000	27.740000	26.6501	26.9500	-1.137%	189,331	+206.048%
2025-05-28	27.7800	27.830000	27.2000	27.2600	-1.553%	80,610	+202.568%
2025-05-27	27.3900	28.170000	27.2000	27.6900	+2.177%	116,163	+197.869%
2025-05-23	27.7700	28.460000	27.0200	27.1000	-3.110%	96,760	+204.354%
2025-05-22	28.0200	28.610100	27.9550	27.9700	-0.071%	90,031	+194.887%
2025-05-21	28.6700	28.870000	27.6000	27.9900	-2.677%	123,298	+194.677%
2025-05-20	28.2700	29.140000	27.9000	28.7600	+1.877%	102,662	+186.787%
2025-05-19	28.1300	28.710000	27.8800	28.2300	-0.651%	106,873	+192.171%
2025-05-16	28.8500	29.029900	28.2100	28.4150	-1.371%	119,077	+190.269%
2025-05-15	28.1100	28.940000	28.0000	28.8100	+2.673%	78,486	+186.289%
2025-05-14	28.2500	29.050000	27.8750	28.0600	-1.162%	89,569	+193.942%
2025-05-13	29.2400	29.820000	27.7200	28.3900	-2.137%	218,922	+190.525%
2025-05-12	29.4200	29.610000	28.7700	29.0100	+0.659%	81,415	+184.316%
2025-05-09	28.6500	29.253400	28.5000	28.8200	+1.052%	65,208	+186.190%
2025-05-08	28.7500	28.770000	27.3100	28.5200	-0.419%	192,758	+189.201%
2025-05-07	29.4700	29.515000	28.4500	28.6400	-2.152%	76,132	+187.989%
2025-05-06	29.1400	29.490000	28.9700	29.2700	-0.712%	75,308	+181.790%
2025-05-05	29.6600	31.610000	29.1800	29.4800	-1.206%	91,707	+179.783%
2025-05-02	30.1900	30.520000	29.7800	29.8400	-0.401%	92,341	+176.408%
2025-05-01	29.7800	30.180000	29.3950	29.9600	+0.369%	84,524	+175.300%
2025-04-30	29.1200	29.915000	28.5000	29.8500	+2.226%	173,833	+176.315%
2025-04-29	29.4300	29.561600	29.0500	29.2000	-1.285%	104,915	+182.466%
2025-04-28	29.1500	29.665000	28.7500	29.5800	+1.475%	188,347	+178.837%
2025-04-25	29.8300	29.830000	28.8600	29.1500	-3.220%	98,667	+182.950%
2025-04-24	30.0000	30.450000	29.8800	30.1200	+1.074%	150,061	+173.838%
2025-04-23	30.3400	31.235000	29.7400	29.8000	+0.303%	86,802	+176.779%
2025-04-22	30.3900	30.650000	29.5350	29.7100	-1.246%	172,005	+177.617%
2025-04-21	32.1400	32.455000	30.0200	30.0850	-7.658%	114,157	+174.157%
2025-04-17	32.3500	32.910000	32.2800	32.5800	+0.836%	85,978	+153.161%
2025-04-16	32.4200	32.950000	32.1200	32.3100	-0.737%	67,669	+155.277%
2025-04-15	32.5400	33.950000	32.4100	32.5500	-0.489%	124,085	+153.395%
2025-04-14	33.0100	35.460000	32.3100	32.7100	+0.245%	81,701	+152.155%
2025-04-11	32.8000	33.230000	32.1100	32.6300	-0.397%	114,376	+152.774%

.dark-mode .lYDP3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYDP3n{ color: #333333; background-color: white; border: 2px solid #333333; }ATEXAnterix Inc. Common Stockstock NASDAQ

ATEX
Anterix Inc. Common Stock
stock NASDAQ