MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATEX — Anterix Inc. Common Stock
NasdaqAnterix Inc. Common Stock
$84.33
+1.85(+2.24%)
- O
- 84.41
- H
- 85.76
- L
- 82.32
- V
- 235.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$84.33
Period Return+183.84%
Period High$113.00
Period Low$17.58
Avg Daily Volume291.7K
Total Trading Days365
ATEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $84.41 | $85.76 | $82.32 | $84.33 | +$1.85 | +2.24% | 235,793 | $84.42 | $82.32 $85.76 |
| Oct 1, 2026 | $78.71 | $84.86 | $77.56 | $82.48 | +$3.98 | +5.07% | 267,718 | $82.32 | $77.56 $84.86 |
| Sep 30, 2026 | $80.23 | $80.42 | $77.69 | $78.50 | $-0.54 | -0.68% | 424,307 | $78.61 | $77.69 $80.42 |
| Sep 29, 2026 | $82.81 | $82.81 | $77.76 | $79.04 | $-2.71 | -3.31% | 174,466 | $79.02 | $77.76 $82.81 |
| Sep 28, 2026 | $80.00 | $83.47 | $79.07 | $81.75 | +$0.33 | +0.41% | 188,795 | $81.57 | $79.07 $83.47 |
| Sep 25, 2026 | $81.78 | $82.35 | $80.25 | $81.42 | +$0.09 | +0.11% | 168,912 | $81.40 | $80.25 $82.35 |
| Sep 24, 2026 | $82.97 | $84.69 | $81.13 | $81.33 | $-2.65 | -3.16% | 226,098 | $82.13 | $81.13 $84.69 |
| Sep 23, 2026 | $84.89 | $85.00 | $82.29 | $83.98 | $-1.26 | -1.48% | 152,981 | $83.73 | $82.29 $85.00 |
| Sep 22, 2026 | $82.88 | $85.65 | $80.80 | $85.24 | +$1.62 | +1.94% | 266,453 | $84.61 | $80.80 $85.65 |
| Sep 21, 2026 | $80.00 | $86.43 | $79.95 | $83.62 | +$6.63 | +8.61% | 439,305 | $83.87 | $79.95 $86.43 |
| Sep 18, 2026 | $77.96 | $78.25 | $75.50 | $76.99 | $-0.43 | -0.56% | 757,074 | $76.89 | $75.50 $78.25 |
| Sep 17, 2026 | $77.81 | $79.45 | $76.24 | $77.42 | +$1.20 | +1.57% | 252,939 | $77.49 | $76.24 $79.45 |
| Sep 16, 2026 | $76.68 | $77.50 | $74.15 | $76.22 | +$0.26 | +0.34% | 240,082 | $75.96 | $74.15 $77.50 |
| Sep 15, 2026 | $77.71 | $79.42 | $75.78 | $75.96 | $-1.63 | -2.10% | 343,042 | $76.65 | $75.78 $79.42 |
| Sep 14, 2026 | $81.04 | $83.04 | $76.22 | $77.59 | $-4.59 | -5.59% | 360,658 | $78.64 | $76.22 $83.04 |
| Sep 11, 2026 | $83.85 | $85.40 | $80.31 | $82.18 | $-0.61 | -0.74% | 431,287 | $82.17 | $80.31 $85.40 |
| Sep 10, 2026 | $82.80 | $85.22 | $81.45 | $82.79 | $-1.14 | -1.36% | 372,606 | $83.41 | $81.45 $85.22 |
| Sep 9, 2026 | $85.44 | $86.64 | $83.36 | $83.93 | $-1.51 | -1.77% | 358,099 | $84.48 | $83.36 $86.64 |
| Sep 8, 2026 | $85.44 | $86.24 | $83.87 | $85.44 | $-0.83 | -0.96% | 230,586 | $85.01 | $83.87 $86.24 |
| Sep 4, 2026 | $87.67 | $88.30 | $85.66 | $86.27 | $-0.83 | -0.95% | 162,874 | $86.56 | $85.66 $88.30 |
| Sep 3, 2026 | $87.08 | $88.80 | $85.11 | $87.10 | +$0.49 | +0.57% | 260,758 | $86.84 | $85.11 $88.80 |
| Sep 2, 2026 | $90.89 | $92.96 | $86.25 | $86.61 | $-2.94 | -3.28% | 286,679 | $88.27 | $86.25 $92.96 |
| Sep 1, 2026 | $89.49 | $91.72 | $85.58 | $89.55 | $-1.34 | -1.47% | 266,865 | $90.05 | $85.58 $91.72 |
| Aug 31, 2026 | $92.33 | $93.75 | $88.80 | $90.89 | $-1.44 | -1.56% | 390,783 | $90.79 | $88.80 $93.75 |
| Aug 28, 2026 | $93.70 | $95.26 | $91.70 | $92.33 | $-2.34 | -2.47% | 200,798 | $92.77 | $91.70 $95.26 |
| Aug 27, 2026 | $94.16 | $95.95 | $92.54 | $94.67 | +$0.51 | +0.54% | 229,890 | $94.11 | $92.54 $95.95 |
| Aug 26, 2026 | $91.19 | $95.43 | $90.90 | $94.16 | +$1.79 | +1.94% | 241,200 | $93.47 | $90.90 $95.43 |
| Aug 25, 2026 | $92.41 | $94.63 | $90.06 | $92.37 | +$1.99 | +2.20% | 343,556 | $92.64 | $90.06 $94.63 |
| Aug 24, 2026 | $92.00 | $92.65 | $87.64 | $90.38 | $-2.87 | -3.08% | 376,898 | $89.43 | $87.64 $92.65 |
| Aug 21, 2026 | $86.13 | $93.89 | $86.02 | $93.25 | +$7.94 | +9.31% | 330,496 | $91.08 | $86.02 $93.89 |