Anterix Inc. (ATEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

31.98

-0.19

(-0.59%)

At close: 04:00PM EDT

31.98

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	32.52	32.71	31.95	31.98	31.98	98,350
May 02, 2024	32.12	32.28	31.65	32.17	32.17	176,700
May 01, 2024	31.77	32.67	31.43	32.00	32.00	133,900
Apr 30, 2024	31.92	32.64	31.47	31.52	31.52	221,100
Apr 29, 2024	32.20	32.99	32.01	32.24	32.24	127,000
Apr 26, 2024	31.90	32.50	31.67	32.21	32.21	75,400
Apr 25, 2024	31.94	32.58	31.68	31.89	31.89	127,900
Apr 24, 2024	31.57	32.86	31.39	32.16	32.16	152,600
Apr 23, 2024	31.79	32.58	31.49	31.61	31.61	83,000
Apr 22, 2024	31.83	32.33	31.42	31.79	31.79	119,700
Apr 19, 2024	31.12	32.42	31.12	31.72	31.72	105,500
Apr 18, 2024	31.64	32.24	31.30	31.31	31.31	96,100
Apr 17, 2024	32.14	33.21	31.53	31.62	31.62	130,500
Apr 16, 2024	32.39	32.61	31.99	32.07	32.07	79,500
Apr 15, 2024	32.41	32.92	31.81	32.27	32.27	68,800
Apr 12, 2024	32.97	33.19	32.02	32.13	32.13	93,100
Apr 11, 2024	32.55	33.66	32.50	33.18	33.18	62,900
Apr 10, 2024	32.36	32.72	32.08	32.55	32.55	92,000
Apr 09, 2024	32.76	33.31	32.74	33.12	33.12	104,800
Apr 08, 2024	33.16	33.43	32.84	32.92	32.92	40,800
Apr 05, 2024	32.74	33.08	32.40	33.08	33.08	42,900
Apr 04, 2024	33.00	33.67	32.55	32.55	32.55	62,300
Apr 03, 2024	32.76	33.01	32.35	32.56	32.56	70,600
Apr 02, 2024	32.47	33.33	32.47	32.81	32.81	81,500
Apr 01, 2024	33.63	34.71	32.88	32.96	32.96	53,500
Mar 28, 2024	33.50	33.81	33.40	33.61	33.61	106,000
Mar 27, 2024	33.01	33.67	33.01	33.56	33.56	47,800
Mar 26, 2024	33.82	33.84	33.00	33.01	33.01	58,700
Mar 25, 2024	33.88	33.88	33.07	33.50	33.50	46,900
Mar 22, 2024	34.50	34.64	33.69	33.76	33.76	90,100
Mar 21, 2024	34.99	35.19	34.37	34.37	34.37	71,500
Mar 20, 2024	34.33	35.28	33.89	34.98	34.98	66,000
Mar 19, 2024	33.58	34.53	33.58	34.33	34.33	68,500
Mar 18, 2024	34.72	34.72	33.84	34.03	34.03	114,100
Mar 15, 2024	34.28	35.01	34.21	34.59	34.59	108,000
Mar 14, 2024	34.37	34.59	34.03	34.59	34.59	71,700
Mar 13, 2024	35.03	35.45	34.34	34.52	34.52	71,800
Mar 12, 2024	36.11	36.12	35.13	35.28	35.28	92,000
Mar 11, 2024	35.82	36.83	35.80	36.23	36.23	195,500
Mar 08, 2024	36.31	36.47	35.56	36.00	36.00	121,500
Mar 07, 2024	36.94	37.52	36.02	36.07	36.07	75,900
Mar 06, 2024	37.54	37.78	36.77	36.84	36.84	57,900
Mar 05, 2024	38.89	38.89	37.35	37.49	37.49	76,700
Mar 04, 2024	39.33	39.50	38.15	38.85	38.85	105,900
Mar 01, 2024	39.54	40.27	39.19	39.49	39.49	152,000
Feb 29, 2024	38.00	40.38	37.60	39.70	39.70	196,900
Feb 28, 2024	38.46	38.68	37.40	37.42	37.42	66,500
Feb 27, 2024	38.35	38.91	38.01	38.80	38.80	108,700
Feb 26, 2024	37.79	38.30	37.60	38.26	38.26	69,700
Feb 23, 2024	38.51	38.99	38.07	38.25	38.25	93,000
Feb 22, 2024	38.90	39.05	38.03	38.51	38.51	93,000
Feb 21, 2024	39.92	40.45	38.79	38.99	38.99	123,400
Feb 20, 2024	38.26	40.20	38.26	39.85	39.85	269,500
Feb 16, 2024	37.50	40.01	37.50	38.66	38.66	330,400
Feb 15, 2024	33.49	37.84	33.20	37.76	37.76	426,100
Feb 14, 2024	31.08	31.78	30.44	31.01	31.01	226,600
Feb 13, 2024	31.21	31.65	30.51	30.67	30.67	182,400
Feb 12, 2024	31.90	33.41	31.90	32.34	32.34	186,800
Feb 09, 2024	32.11	32.68	31.43	31.89	31.89	144,100
Feb 08, 2024	30.65	32.49	30.65	31.85	31.85	270,200
Feb 07, 2024	31.57	31.58	30.67	30.76	30.76	143,200
Feb 06, 2024	30.18	31.74	30.18	31.19	31.19	186,800
Feb 05, 2024	30.85	31.16	30.13	30.13	30.13	162,500
Feb 02, 2024	30.55	31.48	30.46	31.21	31.21	128,400
Feb 01, 2024	29.78	31.17	29.61	30.72	30.72	187,900
Jan 31, 2024	30.19	30.98	29.81	29.82	29.82	85,900
Jan 30, 2024	30.60	30.92	30.06	30.19	30.19	67,600
Jan 29, 2024	29.86	30.86	29.64	30.60	30.60	118,700
Jan 26, 2024	30.18	30.45	29.75	29.95	29.95	55,400
Jan 25, 2024	29.62	30.20	29.26	30.03	30.03	91,300
Jan 24, 2024	30.10	30.32	29.25	29.26	29.26	112,000
Jan 23, 2024	30.45	30.81	29.92	29.97	29.97	90,100
Jan 22, 2024	29.75	30.54	29.75	30.20	30.20	83,000
Jan 19, 2024	29.85	29.85	29.12	29.62	29.62	119,400
Jan 18, 2024	29.84	29.84	29.22	29.71	29.71	77,000
Jan 17, 2024	29.49	30.34	29.49	29.70	29.70	68,600
Jan 16, 2024	30.00	30.24	29.56	29.94	29.94	96,700
Jan 12, 2024	31.13	31.47	30.00	30.19	30.19	80,200
Jan 11, 2024	31.56	31.56	30.68	30.72	30.72	84,100
Jan 10, 2024	31.69	31.94	31.29	31.75	31.75	54,200
Jan 09, 2024	31.97	31.97	31.47	31.69	31.69	59,900
Jan 08, 2024	32.32	32.40	31.85	32.37	32.37	52,700
Jan 05, 2024	32.66	33.45	32.09	32.26	32.26	88,500
Jan 04, 2024	33.22	33.90	32.50	32.95	32.95	100,100
Jan 03, 2024	33.37	33.53	32.61	33.09	33.09	95,500
Jan 02, 2024	33.29	34.67	33.29	33.62	33.62	97,800
Dec 29, 2023	33.35	33.75	33.22	33.32	33.32	81,200
Dec 28, 2023	33.19	33.79	33.07	33.41	33.41	69,400
Dec 27, 2023	33.73	33.90	33.15	33.38	33.38	54,000
Dec 26, 2023	34.30	34.35	33.71	33.78	33.78	77,000
Dec 22, 2023	34.18	34.70	33.83	34.12	34.12	100,500
Dec 21, 2023	34.14	34.38	33.35	34.13	34.13	65,300
Dec 20, 2023	34.50	35.29	33.84	33.89	33.89	118,100
Dec 19, 2023	34.49	34.72	34.09	34.53	34.53	123,700
Dec 18, 2023	34.72	34.95	34.05	34.20	34.20	86,500
Dec 15, 2023	35.87	35.94	34.61	34.69	34.69	143,500
Dec 14, 2023	36.04	36.47	34.99	35.62	35.62	144,900
Dec 13, 2023	35.35	35.81	34.70	35.51	35.51	136,900
Dec 12, 2023	35.91	36.23	35.32	35.43	35.43	82,300
Dec 11, 2023	36.29	36.29	35.47	35.98	35.98	89,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0001(+0.01%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD87,412.38+890.84(+1.03%)

Anterix Inc. (ATEX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0001(+0.01%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
87,412.38
+890.84(+1.03%)