Anterix Inc（ATEX）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	84.48	87.14	79.25	80.48	-4.73%	306,644
2026-10-15	81.77	85.09	79.71	84.48	+1.47%	274,367
2026-10-14	82.30	84.88	80.75	83.26	-1.90%	264,145
2026-10-13	81.86	85.47	81.86	84.87	-0.11%	276,845
2026-10-12	84.12	86.28	81.52	84.96	+0.51%	332,249
2026-10-09	80.66	84.92	77.82	84.53	+10.58%	497,782
2026-10-08	80.25	80.77	75.96	76.44	-5.84%	215,172
2026-10-07	81.69	84.43	80.67	81.18	-2.67%	275,239
2026-10-06	86.11	86.50	82.60	83.41	-2.57%	219,111
2026-10-05	84.89	85.89	83.19	85.61	+1.52%	189,718
2026-10-02	84.41	85.76	82.31	84.33	+2.24%	241,804
2026-10-01	78.71	84.86	77.56	82.48	+5.07%	267,718
2026-09-30	80.23	80.42	77.69	78.50	-0.68%	424,307
2026-09-29	82.81	82.81	77.76	79.04	-3.31%	174,465
2026-09-28	80.00	83.47	79.07	81.75	+0.41%	188,794
2026-09-25	81.78	82.34	80.25	81.42	+0.11%	168,912
2026-09-24	82.97	84.69	81.13	81.33	-3.16%	226,098
2026-09-23	84.89	85.00	82.29	83.98	-1.48%	152,980
2026-09-22	82.88	85.65	80.80	85.24	+1.94%	266,452
2026-09-21	80.00	86.43	79.95	83.62	+8.61%	439,305
2026-09-18	77.96	78.25	75.50	76.99	-0.56%	757,073
2026-09-17	77.81	79.45	76.24	77.42	+1.57%	252,938
2026-09-16	76.68	77.50	74.15	76.22	+0.34%	240,081
2026-09-15	77.71	79.42	75.78	75.96	-2.10%	346,476
2026-09-14	81.04	83.03	76.22	77.59	-5.59%	360,800
2026-09-11	83.85	85.40	80.31	82.18	-0.74%	431,286
2026-09-10	82.80	85.22	81.45	82.79	-1.36%	372,606
2026-09-09	85.44	86.64	83.36	83.93	-1.77%	358,099
2026-09-08	85.44	86.24	83.87	85.44	-0.96%	230,585
2026-09-04	87.67	88.30	85.66	86.27	-0.95%	162,873
2026-09-03	87.08	88.80	85.11	87.10	+0.57%	260,758
2026-09-02	90.89	92.95	86.25	86.61	-3.28%	287,097
2026-09-01	89.49	91.72	85.58	89.55	-1.47%	266,865
2026-08-31	92.33	93.75	88.80	90.89	-1.56%	390,610
2026-08-28	93.70	95.26	91.70	92.33	-2.47%	200,798
2026-08-27	94.16	95.95	92.54	94.67	+0.54%	229,890
2026-08-26	91.19	95.43	90.90	94.16	+1.94%	241,199
2026-08-25	92.41	94.63	90.06	92.37	+2.20%	343,555
2026-08-24	92.00	92.65	87.64	90.38	-3.08%	376,898
2026-08-21	86.13	93.89	86.02	93.25	+9.31%	330,496
2026-08-20	87.07	89.53	83.31	85.31	-3.80%	266,465
2026-08-19	91.36	92.38	86.67	88.68	-2.28%	278,144
2026-08-18	89.01	90.91	86.10	90.75	-0.90%	355,979
2026-08-17	91.60	92.25	89.23	91.57	+0.04%	304,855
2026-08-14	91.36	92.27	87.52	91.53	+0.04%	434,366
2026-08-13	85.50	93.89	85.50	91.49	+3.03%	306,325
2026-08-12	94.79	94.79	79.91	88.80	-4.45%	881,387
2026-08-11	93.55	96.68	89.21	92.94	+0.16%	546,342
2026-08-10	98.51	98.99	91.53	92.79	-6.52%	372,366
2026-08-07	99.26	101.69	96.98	99.26	-1.06%	198,107
2026-08-06	100.67	105.77	99.00	100.32	+0.92%	255,124
2026-08-05	104.76	105.00	95.74	99.41	-6.53%	374,692
2026-08-04	98.00	107.31	98.00	106.35	+11.19%	258,163
2026-08-03	92.80	97.53	92.00	95.65	+2.83%	281,599
2026-07-31	95.90	95.94	90.00	93.02	-0.60%	252,238
2026-07-30	89.54	93.98	89.44	93.58	+6.10%	257,924
2026-07-29	91.07	92.59	85.88	88.20	-3.47%	322,572
2026-07-28	94.36	94.95	86.02	91.37	-2.55%	347,098
2026-07-27	95.56	95.88	89.17	93.76	-0.26%	378,197
2026-07-24	101.77	102.00	93.46	94.00	-6.39%	315,746
2026-07-23	103.00	104.60	100.08	100.42	-3.43%	288,982
2026-07-22	105.66	106.50	103.32	103.99	-1.73%	359,013
2026-07-21	102.90	108.00	102.56	105.82	+3.85%	288,309
2026-07-20	104.00	113.00	100.74	101.90	+1.54%	480,387
2026-07-17	91.60	101.28	91.00	100.35	+6.79%	368,808
2026-07-16	103.76	103.99	92.66	93.97	-10.79%	400,374
2026-07-15	106.00	108.07	102.07	105.34	-0.41%	287,160
2026-07-14	104.18	107.96	103.00	105.77	+2.34%	342,492
2026-07-13	99.71	107.11	98.00	103.35	+2.37%	412,769
2026-07-10	106.85	107.00	99.94	100.96	-5.52%	351,311
2026-07-09	106.10	109.00	104.08	106.86	+1.85%	435,989
2026-07-08	99.99	105.16	99.13	104.92	+3.98%	363,058
2026-07-07	108.90	108.92	98.62	100.90	-4.85%	533,148
2026-07-06	107.13	109.85	103.96	106.04	+0.86%	517,615
2026-07-02	108.17	111.90	101.43	105.14	-2.83%	612,157
2026-07-01	102.21	108.61	99.21	108.20	+5.11%	530,847
2026-06-30	96.61	103.91	96.09	102.94	+4.78%	1,001,863
2026-06-29	89.77	99.20	88.00	98.24	+9.56%	815,902
2026-06-26	80.99	90.00	80.94	89.67	+10.70%	955,548
2026-06-25	80.20	81.22	78.25	81.00	+2.41%	334,595
2026-06-24	82.91	82.91	76.85	79.09	-1.11%	487,037
2026-06-23	74.95	80.57	74.95	79.98	+3.84%	372,145
2026-06-22	73.29	77.50	71.68	77.02	+3.34%	454,401
2026-06-18	79.20	80.64	70.78	74.53	-5.85%	801,820
2026-06-17	77.65	80.63	76.87	79.16	+1.97%	469,878
2026-06-16	82.84	83.00	77.50	77.63	-6.48%	523,925
2026-06-15	82.14	84.96	77.64	83.01	+0.62%	845,826
2026-06-12	83.06	88.12	80.56	82.50	+1.30%	979,254
2026-06-11	68.50	82.41	66.64	81.44	+25.72%	1,317,198
2026-06-10	63.93	67.38	61.72	64.78	+0.36%	732,445
2026-06-09	67.19	68.52	61.51	64.55	-2.55%	393,660
2026-06-08	68.36	71.79	65.50	66.24	-0.60%	360,143
2026-06-05	67.67	68.21	65.22	66.64	-1.93%	500,795
2026-06-04	64.53	68.00	63.00	67.95	+1.54%	293,855
2026-06-03	66.76	68.31	65.43	66.92	+0.03%	297,048
2026-06-02	64.79	67.33	64.24	66.90	+2.36%	256,167
2026-06-01	63.83	67.19	63.77	65.36	+2.09%	320,559
2026-05-29	64.96	64.96	61.00	64.02	-1.57%	447,051
2026-05-28	63.71	65.82	61.74	65.04	+2.09%	245,568
2026-05-27	63.70	66.29	62.13	63.71	-0.03%	530,493
2026-05-26	64.61	64.82	61.01	63.73	+0.25%	440,010
2026-05-22	60.18	64.00	60.00	63.57	+5.95%	514,663
2026-05-21	60.58	63.41	59.90	60.00	-1.48%	388,411
2026-05-20	59.40	61.42	57.37	60.90	+3.61%	376,431
2026-05-19	54.28	59.00	53.84	58.78	+6.91%	279,576
2026-05-18	57.06	59.80	53.64	54.98	-3.65%	366,219
2026-05-15	55.54	59.19	55.22	57.06	+0.78%	402,604
2026-05-14	56.00	56.78	54.99	56.62	+2.41%	252,673
2026-05-13	54.25	55.51	53.16	55.29	+1.92%	331,241
2026-05-12	54.92	55.50	51.76	54.25	-2.64%	348,801
2026-05-11	56.28	56.50	54.81	55.72	-0.36%	479,359
2026-05-08	53.56	56.10	53.33	55.92	+5.09%	375,570
2026-05-07	51.62	53.75	50.76	53.21	+2.48%	351,721
2026-05-06	50.11	53.20	49.87	51.92	+2.71%	264,544
2026-05-05	48.87	50.62	48.39	50.55	+4.49%	218,493
2026-05-04	49.51	50.40	48.13	48.38	-2.44%	239,844
2026-05-01	48.22	50.45	47.85	49.59	+2.63%	318,244
2026-04-30	46.00	48.51	46.00	48.32	+6.34%	333,760
2026-04-29	47.64	47.99	45.34	45.44	-4.76%	284,942
2026-04-28	47.21	48.37	46.66	47.71	+1.06%	378,117
2026-04-27	45.14	47.63	44.90	47.21	+4.52%	295,774
2026-04-24	43.81	45.35	42.48	45.17	+2.19%	272,905
2026-04-23	45.09	45.75	43.55	44.20	-1.23%	340,031
2026-04-22	44.79	46.40	44.30	44.75	+1.38%	441,632
2026-04-21	44.05	44.82	43.09	44.14	+3.62%	345,457
2026-04-20	41.91	43.18	41.50	42.60	+0.97%	351,858
2026-04-17	40.66	43.17	40.66	42.19	+4.53%	508,822
2026-04-16	37.72	40.55	37.58	40.36	+7.14%	344,279
2026-04-15	38.24	39.05	37.67	37.67	-0.69%	247,578
2026-04-14	36.45	38.10	36.10	37.93	+5.51%	353,675
2026-04-13	35.47	37.43	35.07	35.95	+0.17%	307,409
2026-04-10	37.69	37.70	34.76	35.89	-4.45%	407,371
2026-04-09	41.72	43.45	37.43	37.56	-9.47%	548,339
2026-04-08	42.19	42.93	41.29	41.49	+0.83%	381,600
2026-04-07	40.00	41.23	39.40	41.15	+1.93%	180,860
2026-04-06	39.95	41.40	39.75	40.37	-0.05%	237,481
2026-04-02	38.57	40.50	38.46	40.39	+3.27%	227,251
2026-04-01	39.49	40.00	38.84	39.11	+2.41%	253,640
2026-03-31	37.28	38.83	37.13	38.19	+4.66%	176,702
2026-03-30	38.50	38.92	36.05	36.49	-4.58%	374,692
2026-03-27	38.78	39.13	37.49	38.24	-1.39%	184,029
2026-03-26	39.98	41.00	38.70	38.78	-4.41%	235,875
2026-03-25	39.04	40.94	39.04	40.57	+5.32%	263,940
2026-03-24	38.52	40.15	37.11	38.52	-0.26%	282,173
2026-03-23	39.56	40.75	37.68	38.62	-1.83%	433,984
2026-03-20	39.83	40.86	38.74	39.34	-1.58%	313,251
2026-03-19	37.54	40.40	37.36	39.97	+4.88%	334,178
2026-03-18	38.37	40.67	37.25	38.11	+0.91%	361,535
2026-03-17	36.42	37.98	36.42	37.77	+3.75%	174,437
2026-03-16	37.07	37.37	36.37	36.40	-1.67%	215,711
2026-03-13	38.21	39.04	36.66	37.02	-2.86%	333,727
2026-03-12	38.28	39.13	37.61	38.11	-1.70%	267,227
2026-03-11	39.32	39.80	38.17	38.77	-1.62%	191,979
2026-03-10	38.43	39.83	38.04	39.41	+2.05%	264,083
2026-03-09	39.40	39.60	38.10	38.62	-2.47%	268,211
2026-03-06	38.23	40.34	38.09	39.60	+1.54%	455,475
2026-03-05	36.93	39.15	36.91	39.00	+3.09%	296,872
2026-03-04	36.94	38.73	36.94	37.83	+3.50%	335,129
2026-03-03	36.25	38.32	35.29	36.55	-1.75%	316,095
2026-03-02	36.54	37.50	36.32	37.20	+0.79%	303,318
2026-02-27	35.61	36.93	35.11	36.91	+1.93%	313,103
2026-02-26	36.19	36.73	35.83	36.21	-0.66%	295,455
2026-02-25	38.07	38.08	36.30	36.45	-4.13%	396,155
2026-02-24	36.38	38.29	35.96	38.02	+4.71%	603,339
2026-02-23	35.38	37.10	35.14	36.31	+1.09%	330,921
2026-02-20	34.76	37.41	34.35	35.92	+4.30%	703,841
2026-02-19	33.73	36.74	33.44	34.44	+4.74%	1,458,056
2026-02-18	33.38	34.82	31.51	32.88	-2.78%	775,604
2026-02-17	31.68	34.87	31.57	33.82	+6.05%	672,292
2026-02-13	29.68	32.05	29.55	31.89	+8.95%	690,752
2026-02-12	27.35	30.95	27.00	29.27	-1.45%	538,472
2026-02-11	28.95	29.73	28.01	29.70	+3.05%	457,642
2026-02-10	28.60	29.92	27.56	28.82	+0.42%	362,289
2026-02-09	28.36	28.96	27.52	28.70	+1.09%	294,435
2026-02-06	26.48	29.16	26.36	28.39	+9.28%	580,889
2026-02-05	26.82	26.94	25.49	25.98	-4.34%	373,036
2026-02-04	26.67	27.56	26.08	27.16	+2.30%	521,751
2026-02-03	27.50	27.97	25.83	26.55	-3.28%	379,564
2026-02-02	26.28	28.03	26.00	27.45	+4.51%	705,494
2026-01-30	26.34	26.98	26.00	26.27	-1.26%	328,030
2026-01-29	27.94	27.94	26.40	26.60	-4.69%	334,787
2026-01-28	27.20	30.27	26.96	27.91	+7.64%	955,261
2026-01-27	23.50	27.78	23.03	25.93	+10.34%	1,105,133
2026-01-26	23.67	24.35	23.20	23.50	-1.30%	181,841
2026-01-23	24.19	24.19	23.46	23.81	-1.85%	102,768
2026-01-22	24.23	24.56	23.88	24.26	+1.29%	172,824
2026-01-21	25.15	25.25	22.80	23.95	-4.77%	256,875
2026-01-20	25.02	25.93	25.00	25.15	-0.55%	343,164
2026-01-16	24.58	25.52	24.36	25.29	+3.14%	300,989
2026-01-15	24.05	24.61	23.61	24.52	+1.95%	221,953
2026-01-14	23.20	24.30	23.15	24.05	+3.04%	171,010
2026-01-13	23.25	23.39	22.96	23.34	+0.30%	115,071
2026-01-12	22.41	23.38	22.00	23.27	+3.98%	173,853
2026-01-09	22.34	22.50	22.16	22.38	-0.18%	91,668
2026-01-08	22.09	22.83	21.91	22.42	+1.96%	135,243
2026-01-07	22.62	22.85	21.99	21.99	-3.64%	157,600
2026-01-06	22.70	23.00	22.23	22.82	+0.84%	217,422
2026-01-05	22.22	23.03	21.93	22.63	+1.80%	265,733
2026-01-02	21.79	23.10	21.47	22.23	+1.83%	515,342
2025-12-31	21.20	22.11	21.08	21.83	+2.10%	214,443
2025-12-30	21.72	21.91	21.25	21.38	-1.57%	155,328
2025-12-29	21.78	22.19	21.59	21.72	-1.18%	151,910
2025-12-26	22.41	22.52	21.64	21.98	-1.57%	207,872
2025-12-24	22.48	22.48	22.11	22.33	-0.71%	63,357
2025-12-23	22.30	22.55	21.64	22.49	-0.18%	322,190
2025-12-22	22.13	22.69	22.06	22.53	+1.95%	261,261
2025-12-19	21.85	22.49	21.85	22.10	+2.17%	248,723
2025-12-18	21.47	22.08	21.28	21.63	+1.36%	180,191
2025-12-17	21.30	21.96	21.20	21.34	+0.23%	184,475
2025-12-16	21.45	21.59	21.09	21.29	-1.39%	278,755
2025-12-15	23.00	23.18	21.57	21.59	-6.13%	291,390
2025-12-12	22.32	23.29	22.31	23.00	+2.72%	317,978
2025-12-11	21.81	22.93	21.52	22.39	+3.61%	427,353
2025-12-10	21.47	21.89	21.26	21.61	+0.14%	274,456
2025-12-09	20.41	21.70	20.24	21.58	+5.47%	228,109
2025-12-08	20.50	20.51	20.17	20.46	+0.10%	74,218
2025-12-05	20.25	20.66	20.12	20.44	+0.69%	107,832
2025-12-04	20.18	20.41	19.88	20.30	+1.00%	99,058
2025-12-03	19.98	20.77	19.68	20.10	+0.15%	213,249
2025-12-02	19.97	20.29	19.55	20.07	+1.01%	207,719
2025-12-01	20.49	20.49	19.82	19.87	-3.36%	204,902
2025-11-28	20.50	20.75	20.28	20.56	+0.34%	79,944
2025-11-26	20.55	21.00	20.15	20.49	-0.05%	175,279
2025-11-25	20.01	21.01	20.01	20.50	+1.79%	392,705
2025-11-24	20.51	20.69	19.98	20.14	-1.03%	198,164
2025-11-21	20.06	20.36	19.47	20.35	+1.45%	229,830
2025-11-20	20.95	21.42	20.04	20.06	-3.97%	212,166
2025-11-19	21.58	21.93	20.75	20.89	-3.69%	201,415
2025-11-18	21.16	21.79	20.80	21.69	+2.36%	285,579
2025-11-17	22.67	22.67	21.11	21.19	-6.53%	280,596
2025-11-14	20.60	22.85	20.60	22.67	+8.68%	502,191
2025-11-13	19.94	21.37	18.93	20.86	+13.68%	599,388
2025-11-12	18.10	18.50	17.90	18.35	+1.94%	242,759
2025-11-11	18.18	18.22	17.82	18.00	-0.77%	112,579
2025-11-10	18.26	18.55	18.11	18.14	+0.61%	136,485
2025-11-07	17.93	18.39	17.58	18.03	+0.22%	252,595
2025-11-06	18.73	18.73	17.81	17.99	-4.36%	353,674
2025-11-05	19.21	19.45	18.57	18.81	-1.98%	184,545
2025-11-04	19.37	19.67	18.82	19.19	-2.44%	169,478
2025-11-03	20.16	20.17	19.43	19.67	-2.72%	132,272
2025-10-31	19.56	20.31	19.34	20.22	+3.27%	147,869
2025-10-30	19.25	19.80	19.09	19.58	+0.93%	142,360
2025-10-29	19.70	19.74	19.10	19.40	-1.47%	160,518
2025-10-28	20.36	20.43	19.28	19.69	-3.39%	161,693
2025-10-27	19.75	20.39	19.60	20.38	+3.72%	194,271
2025-10-24	19.52	19.92	19.39	19.65	+1.34%	150,142
2025-10-23	19.50	19.73	19.26	19.39	-0.46%	247,533
2025-10-22	20.40	20.40	19.38	19.48	-4.28%	172,262
2025-10-21	20.75	20.92	20.15	20.35	-1.93%	196,785
2025-10-20	20.50	20.98	20.48	20.75	+1.82%	139,773

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+34.87%）。最弱月份：7月（-12.54%）。基於2年每日數據（2025–2026）。

1月+6.61%
2月+34.87%
3月-0.65%
4月+2.50%
5月+8.93%
6月+28.42%
7月-12.54%
8月+1.81%
9月-8.82%
10月-6.61%
11月+4.52%
12月+9.86%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Anterix Inc（ATEX）最新收盤價是多少？

2026-10-16 收於 80.48，來自Closelook數據湖的每日價格紀錄。

ATEX 的52週最高價和最低價是多少？

過去52週最高 113.00、最低 17.58（截至 2026-10-16）。

Anterix Inc 歷史上最強和最弱的月份是哪個？

歷史上，ATEX 最強的日曆月份是2月（平均 +34.87%），最弱的是7月（平均 -12.54%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。