Anterix Inc. Common Stockのデータ

Anterix Inc. Common Stockの基本情報

名前 Anterix Inc. Common Stock
ティッカー ATEX
国 United States
上場年 2015.0
セクター Public Utilities

Anterix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.5 39.27 40.01 40.55 486000.0 40.55
2021-02-12 39.5 37.06 37.06 38.32 130400.0 38.32
2021-02-11 37.39 35.94 36.67 37.22 224300.0 37.22
2021-02-10 38.89 36.18 37.44 36.85 399200.0 36.85
2021-02-09 37.25 34.91 36.58 37.0 265500.0 37.0
2021-02-08 38.17 36.4 37.31 36.94 129800.0 36.94
2021-02-05 37.28 34.85 36.02 37.05 222700.0 37.05
2021-02-04 36.58 34.84 35.53 36.02 304700.0 36.02
2021-02-03 36.68 34.95 36.68 35.34 169300.0 35.34
2021-02-02 36.6 35.4 36.6 35.61 244400.0 35.61
2021-02-01 38.7 35.48 38.7 36.16 304700.0 36.16
2021-01-29 38.2 36.01 37.98 36.28 143300.0 36.28
2021-01-28 39.08 37.42 38.42 38.25 165500.0 38.25
2021-01-27 42.64 37.75 39.72 37.81 384200.0 37.81
2021-01-26 41.2 40.13 40.59 40.99 116600.0 40.99
2021-01-25 41.42 39.65 40.36 40.71 268700.0 40.71
2021-01-22 40.96 39.4 40.01 40.34 144000.0 40.34
2021-01-21 40.63 38.81 38.81 39.92 123300.0 39.92
2021-01-20 40.97 38.59 39.27 40.27 258800.0 40.27
2021-01-19 40.28 37.33 38.35 39.57 186200.0 39.57
2021-01-15 38.39 36.68 37.77 38.06 106200.0 38.06
2021-01-14 38.17 36.56 37.57 37.98 164400.0 37.98
2021-01-13 39.25 36.51 37.66 37.52 312100.0 37.52
2021-01-12 37.35 36.05 36.21 36.66 232800.0 36.66
2021-01-11 36.5 34.68 34.84 36.44 211500.0 36.44
2021-01-08 35.8 32.85 33.15 35.06 378700.0 35.06
2021-01-07 34.32 32.1 34.13 32.9 599500.0 32.9
2021-01-06 36.05 33.2 35.47 34.17 262300.0 34.17
2021-01-05 37.34 34.29 36.73 35.22 256000.0 35.22
2021-01-04 38.03 36.28 36.81 36.79 148400.0 36.79
2020-12-31 37.87 35.61 37.55 37.6 60100.0 37.6
2020-12-30 39.78 36.51 38.99 37.35 113400.0 37.35
2020-12-29 40.99 36.81 38.27 39.05 184100.0 39.05
2020-12-28 40.24 37.35 39.59 37.99 135600.0 37.99
2020-12-24 41.39 38.51 40.43 39.59 98100.0 39.59
2020-12-23 41.76 39.41 40.4 41.09 267400.0 41.09
2020-12-22 45.04 40.02 42.84 40.36 481200.0 40.36
2020-12-21 49.99 33.25 34.0 43.94 3077900.0 43.94
2020-12-18 30.23 29.19 29.41 29.47 166200.0 29.47
2020-12-17 29.75 28.66 29.48 29.18 91800.0 29.18
2020-12-16 29.82 28.82 29.75 29.55 105000.0 29.55
2020-12-15 29.93 28.85 28.88 29.88 61600.0 29.88
2020-12-14 30.25 28.67 29.95 28.82 77600.0 28.82
2020-12-11 29.89 29.24 29.4 29.66 58900.0 29.66
2020-12-10 30.03 29.28 29.34 29.58 50500.0 29.58
2020-12-09 30.51 29.61 29.92 30.03 63000.0 30.03
2020-12-08 30.79 29.52 30.69 29.71 140700.0 29.71
2020-12-07 31.01 30.03 30.3 30.77 96400.0 30.77
2020-12-04 31.15 29.97 29.97 31.04 106900.0 31.04
2020-12-03 30.7 30.08 30.36 30.41 42200.0 30.41
2020-12-02 30.44 29.96 29.96 30.35 55200.0 30.35
2020-12-01 30.75 29.63 29.93 30.32 78300.0 30.32
2020-11-30 30.06 28.83 28.83 29.93 159000.0 29.93
2020-11-27 29.62 28.6 29.18 29.01 51200.0 29.01
2020-11-25 29.88 28.89 29.09 29.08 94800.0 29.08
2020-11-24 29.0 28.52 28.66 28.9 94900.0 28.9
2020-11-23 29.51 28.25 29.19 28.56 133600.0 28.56
2020-11-20 30.25 28.33 28.84 29.13 169900.0 29.13
2020-11-19 29.93 27.43 27.58 28.7 250700.0 28.7
2020-11-18 31.0 27.26 28.88 27.51 519200.0 27.51
2020-11-17 33.36 31.56 31.56 32.79 117600.0 32.79
2020-11-16 33.48 32.13 33.48 32.39 66200.0 32.39
2020-11-13 33.0 32.2 32.59 32.68 92200.0 32.68
2020-11-12 32.92 32.01 32.1 32.6 81500.0 32.6
2020-11-11 33.35 32.12 33.34 32.33 76300.0 32.33
2020-11-10 33.49 32.12 32.59 33.2 83100.0 33.2
2020-11-09 34.74 32.29 33.78 32.3 86800.0 32.3
2020-11-06 33.24 31.93 33.0 32.25 76600.0 32.25
2020-11-05 33.08 32.48 32.49 32.99 79600.0 32.99
2020-11-04 32.92 30.96 31.84 32.5 66000.0 32.5
2020-11-03 32.53 31.5 31.5 32.12 50500.0 32.12
2020-11-02 32.42 31.3 32.42 31.7 46200.0 31.7
2020-10-30 32.28 31.0 31.8 31.92 101700.0 31.92
2020-10-29 32.08 31.61 32.06 31.85 66800.0 31.85
2020-10-28 33.06 32.14 32.69 32.2 72700.0 32.2
2020-10-27 34.49 32.79 33.7 33.23 134500.0 33.23
2020-10-26 34.41 32.72 33.47 33.68 130600.0 33.68
2020-10-23 35.11 33.5 34.62 34.23 80200.0 34.23
2020-10-22 35.09 32.98 34.0 34.4 453300.0 34.4
2020-10-21 34.17 33.19 33.95 33.63 121300.0 33.63
2020-10-20 36.3 33.3 35.86 33.84 103900.0 33.84
2020-10-19 36.84 35.59 36.12 35.67 67800.0 35.67
2020-10-16 36.71 35.31 36.3 35.75 85200.0 35.75
2020-10-15 36.72 33.93 34.33 36.4 169100.0 36.4
2020-10-14 34.67 34.35 34.64 34.5 41000.0 34.5
2020-10-13 34.88 34.33 34.51 34.51 50700.0 34.51
2020-10-12 35.0 34.38 34.7 34.84 45400.0 34.84
2020-10-09 35.53 34.49 35.3 34.75 40700.0 34.75
2020-10-08 35.17 34.31 34.85 34.98 60400.0 34.98
2020-10-07 34.83 34.29 34.67 34.5 80800.0 34.5
2020-10-06 35.33 34.03 34.03 34.5 82500.0 34.5
2020-10-05 35.0 33.91 34.29 34.75 55000.0 34.75
2020-10-02 34.85 33.25 34.0 34.0 86700.0 34.0
2020-10-01 34.72 32.53 32.65 34.62 184500.0 34.62
2020-09-30 33.64 32.44 33.53 32.71 117200.0 32.71
2020-09-29 33.98 32.67 33.82 33.56 97700.0 33.56
2020-09-28 35.12 33.38 34.72 33.95 149800.0 33.95
2020-09-25 34.73 33.71 34.07 34.28 159200.0 34.28
2020-09-24 35.16 34.16 35.08 34.26 156500.0 34.26
2020-09-23 36.47 35.05 36.4 35.13 159200.0 35.13
2020-09-22 37.38 34.74 37.17 36.35 175200.0 36.35
2020-09-21 38.92 35.79 38.58 37.0 210900.0 37.0
2020-09-18 40.95 37.86 40.95 39.22 591600.0 39.22
2020-09-17 44.28 38.37 44.28 40.51 427800.0 40.51
2020-09-16 46.58 44.37 45.27 46.33 255100.0 46.33
2020-09-15 45.18 42.95 43.64 45.13 152400.0 45.13
2020-09-14 43.75 40.4 40.4 43.5 140300.0 43.5
2020-09-11 41.11 39.82 40.44 40.2 88700.0 40.2
2020-09-10 41.08 39.95 40.48 40.33 93500.0 40.33
2020-09-09 40.7 39.98 40.51 40.53 72400.0 40.53
2020-09-08 41.22 39.78 41.22 40.27 97100.0 40.27
2020-09-04 42.68 41.7 42.63 41.77 85800.0 41.77
2020-09-03 43.36 41.81 43.32 42.3 90700.0 42.3
2020-09-02 43.6 42.77 42.85 43.44 83100.0 43.44
2020-09-01 43.53 42.77 43.38 43.15 77000.0 43.15
2020-08-31 43.94 43.51 43.86 43.74 54400.0 43.74
2020-08-28 44.54 43.57 44.54 44.09 79900.0 44.09
2020-08-27 44.94 44.05 44.94 44.28 63100.0 44.28
2020-08-26 45.15 44.52 45.0 44.77 58100.0 44.77
2020-08-25 45.18 44.38 44.8 44.98 98100.0 44.98
2020-08-24 45.81 44.88 45.81 45.25 87900.0 45.25
2020-08-21 46.28 44.88 45.91 45.44 77300.0 45.44
2020-08-20 46.97 45.26 45.94 46.23 139800.0 46.23
2020-08-19 47.15 45.4 45.44 46.41 70200.0 46.41
2020-08-18 45.55 44.4 45.11 45.44 72900.0 45.44
2020-08-17 45.14 44.27 44.88 44.77 63700.0 44.77
2020-08-14 45.5 43.85 44.6 44.72 69300.0 44.72
2020-08-13 45.0 43.7 43.94 44.64 71100.0 44.64
2020-08-12 45.24 43.93 44.33 44.12 88200.0 44.12
2020-08-11 45.89 44.31 45.89 44.37 103200.0 44.37
2020-08-10 46.0 45.02 45.46 45.53 59100.0 45.53
2020-08-07 46.8 44.15 44.42 45.35 109200.0 45.35
2020-08-06 44.66 43.25 43.78 44.6 76100.0 44.6
2020-08-05 45.29 43.74 44.75 43.95 93500.0 43.95
2020-08-04 45.14 44.07 44.65 44.6 59400.0 44.6
2020-08-03 44.79 43.4 43.61 44.64 84100.0 44.64
2020-07-31 43.69 42.64 43.2 43.58 88300.0 43.58
2020-07-30 43.81 42.39 42.39 43.15 76600.0 43.15
2020-07-29 43.84 42.56 42.88 42.66 78900.0 42.66
2020-07-28 42.8 42.42 42.5 42.6 60200.0 42.6
2020-07-27 42.75 41.96 42.11 42.71 82800.0 42.71
2020-07-24 42.65 41.68 41.92 42.15 59900.0 42.15
2020-07-23 42.52 41.7 41.76 42.17 49100.0 42.17
2020-07-22 42.55 41.5 42.55 41.89 75200.0 41.89
2020-07-21 43.85 42.0 43.61 42.79 161100.0 42.79
2020-07-20 44.1 42.95 43.58 43.07 58900.0 43.07
2020-07-17 44.88 43.17 43.93 43.59 59600.0 43.59
2020-07-16 44.51 42.87 43.0 44.03 88700.0 44.03
2020-07-15 43.58 42.58 43.05 43.01 123100.0 43.01
2020-07-14 42.81 41.81 42.34 42.58 79000.0 42.58
2020-07-13 43.51 42.08 43.43 42.32 92300.0 42.32
2020-07-10 43.31 41.52 41.78 43.23 70200.0 43.23
2020-07-09 42.71 41.4 42.71 41.79 130400.0 41.79
2020-07-08 43.2 41.47 41.96 42.58 122300.0 42.58
2020-07-07 42.85 40.3 42.54 41.88 175700.0 41.88
2020-07-06 44.52 42.5 44.47 42.76 111900.0 42.76
2020-07-02 45.82 43.51 45.66 43.73 111500.0 43.73
2020-07-01 45.73 44.07 45.33 45.33 113600.0 45.33
2020-06-30 45.72 43.64 44.24 45.34 277800.0 45.34
2020-06-29 47.01 44.29 47.01 44.45 186100.0 44.45
2020-06-26 49.67 45.08 49.67 45.21 483000.0 45.21
2020-06-25 49.97 47.92 49.84 49.76 100000.0 49.76
2020-06-24 51.6 48.89 51.37 49.92 110200.0 49.92
2020-06-23 52.25 51.49 52.25 51.72 91100.0 51.72
2020-06-22 53.43 51.67 53.22 52.16 122800.0 52.16
2020-06-19 54.25 52.89 53.41 53.26 172600.0 53.26
2020-06-18 53.92 52.37 52.49 53.06 72200.0 53.06
2020-06-17 53.6 51.3 53.48 52.38 94700.0 52.38
2020-06-16 54.22 52.38 52.6 53.16 85300.0 53.16
2020-06-15 53.19 50.64 51.6 52.68 85800.0 52.68
2020-06-12 53.43 51.92 53.04 52.44 183300.0 52.44
2020-06-11 54.67 51.75 52.2 51.87 101600.0 51.87
2020-06-10 54.49 53.07 54.13 53.69 80800.0 53.69
2020-06-09 55.15 53.5 54.21 53.96 119400.0 53.96
2020-06-08 56.78 54.33 56.78 54.75 110800.0 54.75
2020-06-05 57.7 54.74 56.07 56.13 513400.0 56.13
2020-06-04 55.0 53.27 53.94 54.75 159000.0 54.75
2020-06-03 55.25 53.26 53.26 54.49 294500.0 54.49
2020-06-02 53.69 52.04 52.9 52.92 155700.0 52.92
2020-06-01 54.0 52.6 53.73 52.62 149500.0 52.62
2020-05-29 53.77 52.63 53.59 53.6 189400.0 53.6
2020-05-28 54.59 53.5 54.22 53.59 126100.0 53.59
2020-05-27 55.25 53.0 55.25 53.9 185700.0 53.9
2020-05-26 56.43 54.03 56.0 54.64 164600.0 54.64
2020-05-22 56.79 55.12 56.79 55.55 119400.0 55.55
2020-05-21 57.44 56.15 56.87 56.15 89100.0 56.15
2020-05-20 57.75 56.04 56.23 57.0 235300.0 57.0
2020-05-19 57.0 55.62 55.71 55.66 249900.0 55.66
2020-05-18 56.5 54.81 56.0 55.74 239600.0 55.74
2020-05-15 56.04 54.39 55.14 54.8 123900.0 54.8
2020-05-14 55.79 53.37 55.46 55.46 224300.0 55.46
2020-05-13 56.91 50.07 50.5 55.76 1016800.0 55.76
2020-05-12 51.21 50.1 51.0 50.22 149400.0 50.22
2020-05-11 50.9 48.96 49.72 50.69 174700.0 50.69
2020-05-08 51.19 49.59 50.84 50.0 448000.0 50.0
2020-05-07 50.08 49.12 49.94 50.0 95900.0 50.0
2020-05-06 51.52 48.53 51.13 48.9 112500.0 48.9
2020-05-05 52.02 50.59 52.02 50.94 82900.0 50.94
2020-05-04 51.84 50.08 51.45 50.75 128200.0 50.75
2020-05-01 52.25 50.81 51.57 51.5 106200.0 51.5
2020-04-30 53.9 52.42 53.0 52.5 195700.0 52.5
2020-04-29 55.41 53.14 55.41 53.49 98300.0 53.49
2020-04-28 54.55 52.36 54.55 53.48 159300.0 53.48
2020-04-27 54.22 53.32 53.5 53.59 107100.0 53.59
2020-04-24 54.18 53.16 54.1 53.3 244100.0 53.3
2020-04-23 54.86 52.87 53.18 53.45 590500.0 53.45
2020-04-22 56.7 51.95 55.34 53.18 385600.0 53.18
2020-04-21 55.5 46.1 47.91 53.85 353600.0 53.85
2020-04-20 49.69 47.67 47.67 49.0 48300.0 49.0
2020-04-17 49.52 47.44 48.41 48.79 105100.0 48.79
2020-04-16 48.07 45.69 47.74 46.75 140400.0 46.75
2020-04-15 47.59 44.23 44.31 47.38 81000.0 47.38
2020-04-14 47.55 45.33 47.15 45.96 34100.0 45.96
2020-04-13 46.9 45.02 46.34 46.0 37100.0 46.0
2020-04-09 48.94 45.27 48.0 46.45 61300.0 46.45
2020-04-08 47.04 43.78 44.69 46.07 226500.0 46.07
2020-04-07 43.43 40.7 42.1 41.0 134900.0 41.0
2020-04-06 41.71 39.8 41.12 41.57 142900.0 41.57
2020-04-03 44.25 38.56 44.25 39.66 125300.0 39.66
2020-04-02 45.61 41.79 42.56 44.81 249500.0 44.81
2020-04-01 44.84 41.66 43.41 43.06 107100.0 43.06
2020-03-31 46.5 43.39 43.39 45.67 147200.0 45.67
2020-03-30 44.22 39.62 40.76 43.62 71100.0 43.62
2020-03-27 41.56 38.48 40.81 40.16 142800.0 40.16
2020-03-26 45.47 34.93 38.81 42.74 153600.0 42.74
2020-03-25 40.64 37.0 38.57 38.34 84900.0 38.34
2020-03-24 39.22 35.3 35.95 38.98 97500.0 38.98
2020-03-23 35.97 31.82 34.46 33.92 75300.0 33.92
2020-03-20 41.07 34.07 38.98 34.07 206700.0 34.07
2020-03-19 40.47 32.31 33.6 38.95 122700.0 38.95
2020-03-18 35.86 30.72 35.55 33.6 138100.0 33.6
2020-03-17 37.22 32.2 32.2 36.27 142800.0 36.27
2020-03-16 36.96 29.38 36.73 32.22 184600.0 32.22
2020-03-13 41.71 35.89 40.0 40.08 266000.0 40.08
2020-03-12 44.58 36.74 42.26 37.97 194000.0 37.97
2020-03-11 47.92 43.05 47.68 45.05 172500.0 45.05
2020-03-10 48.77 44.84 47.48 48.51 188700.0 48.51
2020-03-09 47.4 45.07 45.42 46.56 161600.0 46.56
2020-03-06 47.99 45.66 47.28 47.58 114300.0 47.58
2020-03-05 48.61 46.57 47.64 47.74 107500.0 47.74
2020-03-04 49.49 47.94 48.74 48.1 115200.0 48.1
2020-03-03 49.58 47.3 48.27 48.0 86100.0 48.0
2020-03-02 49.0 46.19 46.84 48.23 106800.0 48.23
2020-02-28 47.68 44.6 46.16 46.85 150700.0 46.85
2020-02-27 47.61 45.09 45.85 47.26 189400.0 47.26
2020-02-26 48.43 46.0 47.13 46.59 61200.0 46.59
2020-02-25 48.8 46.73 48.41 47.04 120000.0 47.04
2020-02-24 48.8 46.84 48.13 48.36 96800.0 48.36
2020-02-21 49.67 48.3 49.51 49.43 237300.0 49.43
2020-02-20 49.69 47.84 48.44 49.37 207500.0 49.37
2020-02-19 48.77 47.45 48.14 48.04 78700.0 48.04
2020-02-18 48.67 47.29 47.29 48.05 54500.0 48.05