Anterix Inc. - Common Stock (ATEX)

Historical Prices For Anterix Inc. - Common Stock (ATEX)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	22.43	22.80	22.11	22.27	150,000	22.27
9/03/2025	22.51	22.70	22.18	22.47	166,078	22.47
9/02/2025	23.60	23.94	22.64	22.67	240,130	22.67
8/29/2025	23.37	23.93	22.92	23.74	225,730	23.74
8/28/2025	23.55	23.75	22.91	23.32	254,038	23.32
8/27/2025	22.76	23.80	22.60	23.64	210,568	23.64
8/26/2025	22.55	24.35	22.55	22.76	599,562	22.76
8/25/2025	22.38	22.67	22.13	22.37	161,521	22.37
8/22/2025	22.17	22.82	22.01	22.45	213,093	22.45
8/21/2025	20.98	22.15	20.89	22.04	214,475	22.04
8/20/2025	21.92	22.29	21.19	21.23	175,990	21.23
8/19/2025	22.35	22.70	21.93	22.01	220,014	22.01
8/18/2025	22.31	22.52	21.92	22.23	162,347	22.23
8/15/2025	21.76	22.44	21.37	22.34	281,335	22.34
8/14/2025	21.01	21.95	20.75	21.69	196,543	21.69
8/13/2025	22.67	23.20	20.71	21.41	426,850	21.41
8/12/2025	21.59	22.46	21.27	22.40	259,080	22.40
8/11/2025	21.23	21.60	20.64	20.96	130,998	20.96
8/08/2025	21.22	21.90	20.82	21.13	159,977	21.13
8/07/2025	21.83	21.96	20.87	21.28	267,925	21.28
8/06/2025	21.95	22.04	21.75	21.85	116,850	21.85
8/05/2025	22.24	22.26	21.73	21.89	128,141	21.89
8/04/2025	21.88	22.22	21.83	22.16	112,930	22.16
8/01/2025	22.39	22.39	21.43	21.86	190,572	21.86
7/31/2025	21.67	22.35	21.54	22.21	172,719	22.21
7/30/2025	21.58	22.28	21.26	21.78	125,059	21.78
7/29/2025	21.85	22.18	21.44	21.62	165,360	21.62
7/28/2025	21.24	22.00	20.61	21.83	246,716	21.83
7/25/2025	21.39	21.79	21.05	21.20	177,278	21.20
7/24/2025	22.17	22.23	21.45	21.47	204,419	21.47
7/23/2025	22.06	22.47	21.69	22.37	182,094	22.37
7/22/2025	22.48	22.95	22.01	22.04	159,150	22.04
7/21/2025	23.00	23.09	22.21	22.56	174,842	22.56
7/18/2025	22.89	23.34	22.50	22.84	200,856	22.84
7/17/2025	23.11	23.53	22.66	22.78	199,300	22.78
7/16/2025	23.76	23.80	22.80	23.11	227,367	23.11
7/15/2025	23.68	24.05	23.10	23.58	170,091	23.58
7/14/2025	24.00	24.08	23.40	23.50	168,337	23.50
7/11/2025	24.09	24.38	23.73	23.95	117,338	23.95
7/10/2025	24.62	24.69	23.93	24.13	144,170	24.13
7/09/2025	24.80	24.81	24.20	24.48	143,114	24.48
7/08/2025	24.46	24.72	24.00	24.68	186,191	24.68
7/07/2025	25.00	25.02	23.96	24.46	280,596	24.46
7/03/2025	25.12	25.54	24.91	25.23	113,995	25.23
7/02/2025	25.00	25.69	24.84	25.08	199,534	25.08
7/01/2025	25.53	25.72	24.33	24.97	293,463	24.97
6/30/2025	25.79	25.86	25.17	25.65	227,471	25.65
6/27/2025	26.59	26.78	25.34	25.68	661,924	25.68
6/26/2025	26.79	26.79	25.26	26.34	339,198	26.34
6/25/2025	29.45	29.59	25.88	26.79	445,844	26.79
6/24/2025	28.51	29.14	28.08	28.78	307,309	28.78
6/23/2025	27.53	28.69	27.53	28.34	125,632	28.34
6/20/2025	27.45	28.07	27.33	27.61	125,513	27.61
6/18/2025	28.25	28.69	27.31	27.45	188,248	27.45
6/17/2025	27.72	28.34	27.45	28.15	149,263	28.15
6/16/2025	27.65	28.25	27.20	27.97	118,696	27.97
6/13/2025	27.15	27.57	26.63	26.95	100,769	26.95
6/12/2025	27.18	27.52	26.86	27.32	90,061	27.32
6/11/2025	28.54	28.58	27.21	27.25	82,373	27.25
6/10/2025	27.99	28.62	27.89	28.38	103,560	28.38
6/09/2025	28.04	28.63	27.81	27.83	105,162	27.83
6/06/2025	27.45	27.96	27.45	27.84	72,533	27.84
6/05/2025	26.98	27.76	26.93	27.36	75,794	27.36