American Tower

AMT
🏛️ usa →
193.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 214.33 215.20 209.18 211.86 1.5M
2022-12-29 211.85 216.70 210.13 215.74 1.3M
2022-12-28 211.35 214.25 209.99 210.10 1.4M
2022-12-27 211.00 211.68 208.64 210.90 1.6M
2022-12-23 209.41 212.59 209.01 212.45 1.1M
2022-12-22 209.36 211.10 206.40 210.60 2.2M
2022-12-21 209.79 213.39 209.49 210.60 1.4M
2022-12-20 207.96 210.43 205.76 208.69 1.3M
2022-12-19 213.15 213.15 207.76 209.62 1.4M
2022-12-16 215.09 215.15 208.08 213.45 3.7M
2022-12-15 217.32 221.39 216.54 218.22 1.7M
2022-12-14 222.72 226.97 219.74 219.85 1.9M
2022-12-13 222.96 227.97 220.91 223.39 2.2M
2022-12-12 214.88 215.93 211.97 215.87 1.8M
2022-12-09 211.97 216.39 211.27 213.84 1.6M
2022-12-08 210.39 213.83 209.22 212.25 2.5M
2022-12-07 211.93 215.60 209.46 211.11 1.6M
2022-12-06 216.27 216.85 211.76 212.52 1.7M
2022-12-05 215.95 218.49 214.58 215.61 1.5M
2022-12-02 218.27 220.91 216.27 219.37 1.4M
2022-12-01 224.42 225.97 219.89 221.30 1.7M
2022-11-30 215.88 221.34 214.67 221.25 3.9M
2022-11-29 214.81 217.27 213.32 217.22 1.8M
2022-11-28 218.71 220.37 213.04 213.90 1.4M
2022-11-25 219.64 221.24 218.38 220.08 0.6M
2022-11-23 218.20 220.42 216.26 218.25 1.2M
2022-11-22 220.73 221.20 215.47 218.13 1.6M
2022-11-21 215.59 220.24 215.59 219.91 1.7M
2022-11-18 217.63 220.21 214.63 215.93 2.4M
2022-11-17 217.72 219.59 214.39 216.34 2.1M
2022-11-16 220.09 223.06 218.13 219.15 2.4M
2022-11-15 215.40 219.82 215.07 219.58 2.2M
2022-11-14 221.78 222.17 215.23 215.38 1.6M
2022-11-11 222.81 225.44 221.02 223.26 1.9M
2022-11-10 213.11 221.58 209.64 220.90 2.8M
2022-11-09 204.01 206.73 200.40 201.04 1.5M
2022-11-08 202.02 205.49 201.10 203.02 2.1M
2022-11-07 204.64 205.99 201.70 202.02 1.8M
2022-11-04 202.91 204.38 199.14 203.92 1.8M
2022-11-03 203.21 204.56 201.08 201.33 1.7M
2022-11-02 206.73 212.01 202.35 205.19 2.7M
2022-11-01 209.41 213.32 206.59 207.88 1.9M
2022-10-31 201.65 209.88 200.70 207.19 2.5M
2022-10-28 197.30 208.37 197.30 204.71 2.6M
2022-10-27 198.87 203.95 196.18 198.68 3.4M
2022-10-26 195.32 199.31 194.21 196.92 2.5M
2022-10-25 185.96 196.05 185.92 195.53 2.5M
2022-10-24 189.92 191.43 184.18 185.40 1.9M
2022-10-21 188.97 188.97 183.13 187.56 2.1M
2022-10-20 191.15 191.16 185.37 188.00 2.5M
2022-10-19 195.01 196.19 190.51 190.99 1.8M
2022-10-18 194.52 197.94 194.22 197.22 3.3M
2022-10-17 189.76 195.90 188.83 192.49 3.0M
2022-10-14 191.61 192.67 185.06 185.78 2.5M
2022-10-13 179.87 191.44 178.17 189.85 3.5M
2022-10-12 188.58 189.35 182.30 183.79 2.6M
2022-10-11 189.44 191.98 185.27 189.27 2.5M
2022-10-10 196.00 198.17 188.96 189.58 2.0M
2022-10-07 199.12 201.03 193.41 194.63 3.2M
2022-10-06 213.62 214.16 202.78 203.07 2.9M
2022-10-05 217.14 217.54 211.38 214.14 1.5M
2022-10-04 218.95 224.34 217.97 220.08 2.0M
2022-10-03 216.89 219.20 212.35 217.17 2.1M
2022-09-30 215.86 217.32 212.03 214.70 2.5M
2022-09-29 218.34 220.17 211.38 213.72 2.1M
2022-09-28 223.59 223.93 219.81 221.06 2.0M
2022-09-27 223.88 226.50 219.47 220.60 1.9M
2022-09-26 229.14 229.14 218.13 221.37 2.1M
2022-09-23 230.91 231.88 225.63 228.81 1.9M
2022-09-22 232.71 236.46 232.21 232.78 1.4M
2022-09-21 239.97 242.44 234.05 234.15 1.9M
2022-09-20 245.35 245.85 237.33 237.90 2.1M
2022-09-19 244.40 247.78 241.58 247.50 1.2M
2022-09-16 244.43 247.65 243.97 245.89 3.3M
2022-09-15 251.59 251.99 244.59 245.06 1.6M
2022-09-14 251.43 255.09 249.78 251.82 2.1M
2022-09-13 260.55 262.22 253.96 254.63 1.7M
2022-09-12 262.06 265.56 261.96 265.09 0.9M
2022-09-09 262.49 263.21 259.67 261.59 0.9M
2022-09-08 259.66 262.00 257.26 261.67 1.5M
2022-09-07 254.93 260.05 253.65 259.50 1.1M
2022-09-06 252.11 256.47 251.00 254.18 1.2M
2022-09-02 259.54 260.98 250.48 250.85 1.4M
2022-09-01 252.94 257.75 251.62 257.64 1.6M
2022-08-31 253.86 256.21 252.97 254.05 2.0M
2022-08-30 259.90 260.68 252.70 253.40 1.2M
2022-08-29 259.80 262.64 258.19 259.72 1.6M
2022-08-26 267.87 268.31 261.07 261.19 1.2M
2022-08-25 265.75 268.46 262.31 268.24 1.4M
2022-08-24 266.29 266.71 264.10 264.48 1.4M
2022-08-23 268.32 268.90 263.32 265.23 1.0M
2022-08-22 272.32 274.15 268.93 269.75 0.9M
2022-08-19 274.99 277.59 273.39 274.41 2.1M
2022-08-18 277.52 279.20 272.92 275.49 1.1M
2022-08-17 276.85 278.98 275.44 277.46 1.1M
2022-08-16 278.85 280.08 275.89 278.45 1.2M
2022-08-15 278.39 282.47 278.13 281.52 1.3M
2022-08-12 275.68 277.91 274.64 277.72 1.1M
2022-08-11 278.92 278.92 273.27 273.95 1.3M
2022-08-10 279.97 279.97 275.07 277.79 1.4M
2022-08-09 273.83 277.32 270.35 276.18 1.5M
2022-08-08 274.75 276.88 271.33 273.00 1.0M
2022-08-05 268.37 272.43 267.04 272.19 1.2M
2022-08-04 269.15 271.72 268.00 271.27 1.3M
2022-08-03 267.84 269.93 264.87 268.83 1.4M
2022-08-02 269.10 271.18 266.03 266.63 1.7M
2022-08-01 270.28 271.76 266.26 268.62 1.3M
2022-07-29 270.35 273.95 267.51 270.83 1.8M
2022-07-28 261.46 269.56 260.06 268.90 2.6M
2022-07-27 259.52 261.24 255.38 258.28 1.5M
2022-07-26 258.56 263.07 257.82 258.98 1.6M
2022-07-25 259.35 259.66 255.90 257.34 1.6M
2022-07-22 256.55 260.36 255.76 259.60 1.6M
2022-07-21 250.17 255.99 248.19 255.40 1.3M
2022-07-20 256.00 257.93 249.43 249.74 1.6M
2022-07-19 251.61 257.27 251.50 257.16 1.5M
2022-07-18 256.91 257.79 248.58 249.25 1.6M
2022-07-15 259.88 260.79 255.33 257.20 1.2M
2022-07-14 251.75 257.85 251.43 256.51 1.6M
2022-07-13 252.41 258.21 251.17 255.92 1.2M
2022-07-12 256.95 258.74 253.15 255.49 1.7M
2022-07-11 255.00 258.46 252.49 257.99 1.3M
2022-07-08 255.32 257.88 253.72 255.01 0.9M
2022-07-07 258.50 260.58 255.42 257.18 1.1M
2022-07-06 257.96 260.58 256.70 258.23 1.2M
2022-07-05 255.49 256.06 249.63 255.94 1.3M
2022-07-01 254.53 259.04 252.44 258.40 1.4M
2022-06-30 251.61 257.71 250.21 255.59 1.9M
2022-06-29 250.03 253.93 247.15 253.16 1.9M
2022-06-28 260.00 260.48 252.12 252.93 1.6M
2022-06-27 262.23 264.09 258.14 259.33 2.0M
2022-06-24 260.76 262.13 256.58 261.65 3.1M
2022-06-23 253.06 259.80 252.73 258.31 2.6M
2022-06-22 242.32 258.82 242.25 252.01 3.1M
2022-06-21 242.00 248.54 241.89 246.85 2.5M
2022-06-17 233.70 238.27 232.12 236.17 4.3M
2022-06-16 234.78 236.99 232.31 234.18 1.7M
2022-06-15 235.40 244.50 235.01 241.40 2.1M
2022-06-14 239.18 240.48 232.66 234.49 2.6M
2022-06-13 245.00 247.15 238.97 240.03 2.3M
2022-06-10 257.01 257.84 250.11 251.01 2.2M
2022-06-09 261.17 267.73 260.02 260.20 2.1M
2022-06-08 265.64 269.04 263.32 264.46 1.6M
2022-06-07 266.18 266.99 259.16 266.15 2.1M
2022-06-06 269.79 271.09 266.17 267.36 4.2M
2022-06-03 261.82 269.50 260.75 266.73 7.3M
2022-06-02 246.06 263.19 245.68 262.36 2.8M
2022-06-01 256.13 256.13 250.85 252.56 1.4M
2022-05-31 257.76 259.04 255.23 256.13 2.8M
2022-05-27 256.52 262.56 254.83 260.96 1.8M
2022-05-26 260.72 262.27 253.96 254.69 1.5M
2022-05-25 256.79 261.19 252.58 260.29 2.4M
2022-05-24 249.49 259.31 248.69 258.52 2.2M
2022-05-23 245.59 249.72 243.54 249.42 1.7M
2022-05-20 235.45 245.17 234.31 244.28 2.9M
2022-05-19 230.00 236.19 229.21 233.25 1.8M
2022-05-18 232.57 233.30 229.51 230.63 1.6M
2022-05-17 233.20 233.63 229.40 233.00 1.7M
2022-05-16 232.61 234.89 230.03 230.22 1.2M
2022-05-13 227.18 232.89 226.19 232.66 2.2M
2022-05-12 224.67 226.57 222.02 225.50 2.2M
2022-05-11 226.45 229.38 223.93 224.72 2.1M
2022-05-10 232.63 234.14 222.33 224.75 2.4M
2022-05-09 242.13 242.13 229.96 231.09 2.4M
2022-05-06 239.25 245.12 238.80 244.07 1.8M
2022-05-05 244.98 246.47 239.70 241.48 1.4M
2022-05-04 240.63 246.04 238.67 245.64 1.1M
2022-05-03 236.95 243.00 235.32 241.01 1.4M
2022-05-02 241.38 245.28 232.73 236.95 2.1M
2022-04-29 250.31 251.31 240.68 241.02 2.2M
2022-04-28 252.62 253.86 245.21 252.18 2.4M
2022-04-27 256.01 258.00 251.55 252.85 2.0M
2022-04-26 258.83 261.21 254.44 254.82 1.9M
2022-04-25 262.10 263.00 255.11 259.52 1.7M
2022-04-22 267.13 267.13 261.85 261.90 1.7M
2022-04-21 268.89 271.53 266.16 266.75 1.7M
2022-04-20 259.75 267.95 259.14 267.59 1.8M
2022-04-19 254.85 259.55 254.78 258.77 1.3M
2022-04-18 254.14 257.38 252.15 253.91 1.1M
2022-04-14 257.94 258.35 255.00 255.54 2.3M
2022-04-13 258.07 258.23 254.94 257.16 1.3M
2022-04-12 258.88 260.15 255.63 257.18 1.5M
2022-04-11 266.59 267.74 262.59 263.31 2.2M
2022-04-08 266.16 268.49 264.03 266.41 1.6M
2022-04-07 265.96 267.85 264.02 265.73 1.8M
2022-04-06 261.19 269.14 260.51 268.62 2.7M
2022-04-05 257.55 265.36 257.04 262.92 2.0M
2022-04-04 256.98 259.37 256.13 257.83 2.0M
2022-04-01 251.22 257.39 250.10 256.95 1.6M
2022-03-31 251.91 254.07 250.70 251.22 3.3M
2022-03-30 249.15 250.92 247.37 250.87 1.4M
2022-03-29 247.64 251.23 247.27 250.55 1.9M
2022-03-28 241.75 245.19 241.00 245.03 1.4M
2022-03-25 237.42 241.33 236.54 240.69 1.5M
2022-03-24 233.60 235.56 230.67 235.49 2.1M
2022-03-23 239.07 240.22 233.71 234.00 2.0M
2022-03-22 242.23 243.29 239.11 239.67 1.9M
2022-03-21 241.81 245.00 240.03 241.64 1.6M
2022-03-18 247.17 248.46 241.80 242.53 3.7M
2022-03-17 238.49 245.24 238.49 245.14 1.9M
2022-03-16 237.82 240.42 235.67 239.63 1.9M
2022-03-15 236.63 238.36 234.08 236.21 1.4M
2022-03-14 235.97 237.16 232.45 234.93 1.7M
2022-03-11 235.31 238.03 234.68 234.84 1.9M
2022-03-10 230.93 233.48 227.10 232.80 1.3M
2022-03-09 231.65 236.47 231.25 233.11 1.5M
2022-03-08 232.52 236.65 227.51 227.97 2.1M
2022-03-07 237.12 237.87 231.03 232.02 1.5M
2022-03-04 233.97 239.23 233.97 238.28 2.4M
2022-03-03 233.48 236.80 231.52 235.24 2.7M
2022-03-02 228.31 232.77 227.74 231.00 2.2M
2022-03-01 228.00 230.92 226.68 228.55 2.5M
2022-02-28 231.15 231.40 223.40 226.87 3.7M
2022-02-25 231.70 234.45 226.79 233.66 2.3M
2022-02-24 221.81 232.62 220.00 231.75 2.7M
2022-02-23 229.89 231.45 226.73 227.45 1.9M
2022-02-22 228.24 230.90 224.53 228.37 2.5M
2022-02-18 228.82 231.30 226.71 228.44 2.7M
2022-02-17 232.01 232.51 227.76 228.67 1.7M
2022-02-16 233.40 233.75 229.75 232.33 1.3M
2022-02-15 237.06 237.15 232.28 233.39 1.7M
2022-02-14 237.90 238.56 232.75 234.29 1.8M
2022-02-11 242.96 244.95 235.49 236.90 2.4M
2022-02-10 246.63 249.46 241.18 242.51 1.5M
2022-02-09 248.15 250.46 246.73 249.89 1.8M
2022-02-08 245.59 247.33 243.07 245.32 1.3M
2022-02-07 245.77 248.36 244.50 246.26 1.2M
2022-02-04 248.16 250.00 245.05 246.43 1.3M
2022-02-03 250.90 252.69 249.86 250.70 1.4M
2022-02-02 251.88 254.47 251.55 252.34 1.4M
2022-02-01 251.07 252.45 247.59 250.15 1.7M
2022-01-31 245.91 251.68 244.98 251.50 2.7M
2022-01-28 237.57 246.85 233.67 246.77 2.1M
2022-01-27 241.55 245.05 235.22 236.43 2.7M
2022-01-26 250.63 254.37 240.40 242.60 2.3M
2022-01-25 245.79 252.40 245.39 250.53 2.1M
2022-01-24 241.31 249.33 239.00 248.40 2.7M
2022-01-21 249.73 250.78 243.76 244.76 3.5M
2022-01-20 249.89 252.86 245.54 245.94 2.1M
2022-01-19 251.21 253.26 248.08 249.00 2.2M
2022-01-18 248.63 250.97 247.78 250.23 2.5M
2022-01-14 253.64 254.20 246.09 250.62 2.5M
2022-01-13 260.00 260.23 255.06 255.44 1.7M
2022-01-12 259.88 264.50 258.85 259.39 1.9M
2022-01-11 259.41 261.61 256.10 260.49 1.9M
2022-01-10 267.35 267.35 258.61 264.41 2.1M
2022-01-07 264.03 269.24 261.00 266.58 2.2M
2022-01-06 263.91 265.38 256.77 264.89 2.5M
2022-01-05 278.97 279.44 262.23 264.57 4.5M
2022-01-04 287.19 288.25 282.46 282.77 1.8M
2022-01-03 292.37 292.55 280.28 286.38 1.6M