NASDAQ:ATEX | Historical Stock Price | Anterix Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.10$24.87$36.18$52.63$76.55$111.342015-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$33.32$33.3281,200——
2023-12-28$33.41$33.4169,400——
2023-12-27$33.38$33.3854,000——
2023-12-26$33.78$33.7877,000——
2023-12-22$34.12$34.12100,500——
2023-12-21$34.13$34.1365,300——
2023-12-20$33.89$33.89118,100——
2023-12-19$34.53$34.53123,700——
2023-12-18$34.20$34.2086,500——
2023-12-15$34.69$34.69174,300——
2023-12-14$35.62$35.62144,900——
2023-12-13$35.51$35.51136,900——
2023-12-12$35.43$35.4382,300——
2023-12-11$35.98$35.9889,700——
2023-12-08$36.29$36.29292,400——
2023-12-07$36.00$36.0094,000——
2023-12-06$36.00$36.00164,600——
2023-12-05$35.48$35.4891,000——
2023-12-04$35.60$35.60196,000——
2023-12-01$34.40$34.40230,800——
2023-11-30$32.70$32.70186,700——
2023-11-29$31.85$31.85175,900——
2023-11-28$31.12$31.1259,600——
2023-11-27$31.94$31.94119,300——
2023-11-24$31.68$31.6828,200——
2023-11-22$31.15$31.1571,700——
2023-11-21$31.33$31.33176,100——
2023-11-20$32.21$32.21184,700——
2023-11-17$32.29$32.29153,800——
2023-11-16$31.72$31.72160,300——
2023-11-15$32.08$32.08223,500——
2023-11-14$31.40$31.40262,600——
2023-11-13$28.74$28.74169,800——
2023-11-10$30.01$30.01175,700——
2023-11-09$29.65$29.65109,800——
2023-11-08$30.10$30.10154,200——
2023-11-07$30.60$30.6091,500——
2023-11-06$30.95$30.95277,500——
2023-11-03$31.45$31.45173,400——
2023-11-02$30.55$30.55122,400——
2023-11-01$30.09$30.09125,300——
2023-10-31$30.49$30.49129,200——
2023-10-30$29.73$29.73292,100——
2023-10-27$29.36$29.36142,900——
2023-10-26$30.30$30.30193,900——
2023-10-25$30.15$30.15117,400——
2023-10-24$30.49$30.49143,900——
2023-10-23$30.21$30.21241,900——
2023-10-20$30.95$30.95202,600——
2023-10-19$31.44$31.44160,500——
2023-10-18$31.90$31.90197,500——
2023-10-17$32.53$32.53169,600——
2023-10-16$32.29$32.29136,900——
2023-10-13$31.56$31.56148,000——
2023-10-12$31.49$31.49226,000——
2023-10-11$31.40$31.40172,600——
2023-10-10$31.71$31.71107,600——
2023-10-09$31.43$31.43171,900——
2023-10-06$31.29$31.29127,200——
2023-10-05$31.39$31.39111,200——
2023-10-04$31.21$31.21221,700——
2023-10-03$30.63$30.63167,900——
2023-10-02$30.75$30.75174,400——
2023-09-29$31.38$31.38172,300——
2023-09-28$31.42$31.42299,100——
2023-09-27$31.69$31.69295,900——
2023-09-26$31.94$31.94342,000——
2023-09-25$32.92$32.92310,600——
2023-09-22$33.32$33.32589,400——
2023-09-21$29.68$29.68394,100——
2023-09-20$31.17$31.17303,000——
2023-09-19$32.13$32.13246,800——
2023-09-18$32.93$32.93142,100——
2023-09-15$33.13$33.13872,500——
2023-09-14$34.11$34.11185,300——
2023-09-13$33.84$33.84284,800——
2023-09-12$32.59$32.59277,900——
2023-09-11$32.82$32.82224,100——
2023-09-08$32.54$32.54237,800——
2023-09-07$32.28$32.28183,200——
2023-09-06$32.87$32.87209,500——
2023-09-05$32.90$32.90138,000——
2023-09-01$32.89$32.8995,300——
2023-08-31$33.09$33.09101,700——
2023-08-30$33.47$33.4796,100——
2023-08-29$32.88$32.88107,100——
2023-08-28$32.64$32.64103,900——
2023-08-25$33.27$33.27276,800——
2023-08-24$33.00$33.00205,000——
2023-08-23$33.48$33.48216,900——
2023-08-22$32.60$32.60345,300——
2023-08-21$32.10$32.10419,900——
2023-08-18$32.83$32.83213,300——
2023-08-17$33.26$33.26180,500——
2023-08-16$33.29$33.29139,400——
2023-08-15$33.55$33.55141,800——
2023-08-14$33.91$33.91150,200——
2023-08-11$33.79$33.79183,200——
2023-08-10$33.52$33.52356,300——
2023-08-09$31.75$31.75327,900——
2023-08-08$30.32$30.32239,700——
2023-08-07$30.47$30.47246,200——
2023-08-04$29.55$29.55271,100——
2023-08-03$29.06$29.06197,500——
2023-08-02$30.15$30.15393,900——
2023-08-01$28.29$28.29407,100——
2023-07-31$28.07$28.07244,500——
2023-07-28$28.18$28.18205,700——
2023-07-27$28.09$28.09209,500——
2023-07-26$29.04$29.04117,300——
2023-07-25$29.18$29.18142,600——
2023-07-24$29.19$29.19162,500——
2023-07-21$28.65$28.6568,900——
2023-07-20$28.74$28.7472,700——
2023-07-19$28.98$28.98124,000——
2023-07-18$28.72$28.72122,500——
2023-07-17$29.30$29.30165,200——
2023-07-14$30.29$30.29143,500——
2023-07-13$30.88$30.8897,800——
2023-07-12$30.89$30.89112,600——
2023-07-11$30.98$30.98439,500——
2023-07-10$30.23$30.23110,300——
2023-07-07$30.20$30.20103,500——
2023-07-06$30.36$30.36131,700——
2023-07-05$31.51$31.51133,300——
2023-07-03$31.74$31.7430,500——
2023-06-30$31.69$31.69106,500——
2023-06-29$31.72$31.7296,800——
2023-06-28$31.26$31.26436,500——
2023-06-27$31.48$31.48102,300——
2023-06-26$31.59$31.59105,700——
2023-06-23$31.67$31.67552,200——
2023-06-22$32.19$32.19109,600——
2023-06-21$31.91$31.9197,900——
2023-06-20$32.75$32.75115,100——
2023-06-16$34.08$34.08159,500——
2023-06-15$35.92$35.92228,000——
2023-06-14$34.95$34.95312,500——
2023-06-13$32.95$32.95185,900——
2023-06-12$33.22$33.22162,500——
2023-06-09$33.34$33.3484,400——
2023-06-08$33.61$33.61105,400——
2023-06-07$34.02$34.02168,400——
2023-06-06$33.27$33.27145,800——
2023-06-05$32.97$32.9785,800——
2023-06-02$32.60$32.60184,800——
2023-06-01$32.35$32.3571,200——
2023-05-31$32.65$32.65149,600——
2023-05-30$32.70$32.70115,600——
2023-05-26$32.31$32.3175,800——
2023-05-25$32.40$32.40107,200——
2023-05-24$32.61$32.61149,200——
2023-05-23$32.59$32.59159,900——
2023-05-22$32.86$32.86295,100——
2023-05-19$32.06$32.06344,900——
2023-05-18$31.11$31.11277,400——
2023-05-17$30.35$30.35216,900——
2023-05-16$30.55$30.55121,000——
2023-05-15$30.85$30.8595,800——
2023-05-12$30.91$30.91130,400——
2023-05-11$31.26$31.26149,400——
2023-05-10$32.25$32.25180,000——
2023-05-09$32.16$32.16134,500——
2023-05-08$31.69$31.69275,900——
2023-05-05$31.03$31.03239,100——
2023-05-04$30.58$30.5884,400——
2023-05-03$31.25$31.25141,100——
2023-05-02$31.21$31.21113,400——
2023-05-01$32.15$32.15145,800——
2023-04-28$31.58$31.58128,600——
2023-04-27$32.09$32.09126,000——
2023-04-26$32.00$32.00102,300——
2023-04-25$32.42$32.4289,700——
2023-04-24$33.63$33.63126,300——
2023-04-21$31.59$31.5964,600——
2023-04-20$31.21$31.2160,100——
2023-04-19$31.31$31.3165,800——
2023-04-18$31.02$31.0259,000——
2023-04-17$31.93$31.9386,100——
2023-04-14$31.91$31.9154,200——
2023-04-13$32.62$32.6255,500——
2023-04-12$32.83$32.8377,900——
2023-04-11$33.26$33.26155,000——
2023-04-10$33.54$33.54197,100——
2023-04-06$34.09$34.09102,300——
2023-04-05$33.66$33.66191,300——
2023-04-04$33.46$33.4693,700——
2023-04-03$32.45$32.45107,800——
2023-03-31$33.04$33.04641,200——
2023-03-30$30.09$30.09117,400——
2023-03-29$29.70$29.70174,600——
2023-03-28$29.87$29.87182,700——
2023-03-27$28.75$28.75185,800——
2023-03-24$28.14$28.14146,800——
2023-03-23$28.36$28.36220,500——
2023-03-22$28.97$28.97165,700——
2023-03-21$30.08$30.08107,500——
2023-03-20$30.12$30.12201,800——
2023-03-17$29.92$29.92280,900——
2023-03-16$30.70$30.70187,300——
2023-03-15$31.24$31.24160,900——
2023-03-14$31.73$31.73137,100——
2023-03-13$30.39$30.39247,300——
2023-03-10$29.31$29.31155,800——
2023-03-09$29.15$29.15149,000——
2023-03-08$29.26$29.26151,400——
2023-03-07$29.58$29.5864,000——
2023-03-06$29.75$29.7587,300——
2023-03-03$30.48$30.48168,800——
2023-03-02$29.99$29.99176,100——
2023-03-01$30.11$30.11156,400——
2023-02-28$30.20$30.20215,700——
2023-02-27$29.05$29.05134,400——
2023-02-24$29.33$29.33317,400——
2023-02-23$28.76$28.76232,100——
2023-02-22$30.17$30.17194,200——
2023-02-21$30.34$30.34232,100——
2023-02-17$31.48$31.4895,200——
2023-02-16$30.76$30.76139,000——
2023-02-15$32.73$32.73119,800——
2023-02-14$34.11$34.11107,400——
2023-02-13$35.36$35.3676,100——
2023-02-10$34.29$34.2999,000——
2023-02-09$34.92$34.92115,600——
2023-02-08$36.22$36.2288,800——
2023-02-07$36.46$36.46105,500——
2023-02-06$36.76$36.7694,400——
2023-02-03$36.94$36.9496,800——
2023-02-02$37.40$37.40136,600——
2023-02-01$36.64$36.6465,200——
2023-01-31$36.07$36.07151,400——
2023-01-30$34.62$34.62105,800——
2023-01-27$36.25$36.25132,500——
2023-01-26$36.91$36.9153,400——
2023-01-25$36.88$36.8858,100——
2023-01-24$36.90$36.9036,300——
2023-01-23$37.17$37.1756,700——
2023-01-20$36.58$36.5870,600——
2023-01-19$36.25$36.25116,600——
2023-01-18$34.86$34.86119,200——
2023-01-17$36.37$36.3755,000——
2023-01-13$36.56$36.5635,100——
2023-01-12$37.00$37.0068,800——
2023-01-11$35.47$35.4746,200——
2023-01-10$34.80$34.8046,400——
2023-01-09$33.53$33.5349,600——
2023-01-06$34.34$34.3448,700——
2023-01-05$33.02$33.0236,500——
2023-01-04$33.49$33.4948,300——
2023-01-03$33.78$33.7899,600——