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
2023-12-29 215.98 216.80 215.00 215.88 1.6M
2023-12-28 216.71 218.32 215.58 217.16 1.1M
2023-12-27 214.01 217.11 214.01 216.72 1.9M
2023-12-26 215.28 216.99 214.44 216.24 1.1M
2023-12-22 214.96 217.11 213.66 215.19 1.1M
2023-12-21 212.99 214.34 211.54 214.28 1.7M
2023-12-20 211.51 214.51 209.27 211.11 3.0M
2023-12-19 211.45 213.23 210.65 211.00 1.8M
2023-12-18 212.04 214.04 209.91 210.69 1.8M
2023-12-15 210.13 212.79 208.33 212.15 3.7M
2023-12-14 215.46 218.48 211.24 212.17 3.0M
2023-12-13 204.98 212.43 203.66 211.04 2.2M
2023-12-12 205.85 205.98 203.58 205.05 1.7M
2023-12-11 205.90 207.99 204.11 205.60 2.5M
2023-12-08 209.80 210.29 204.05 206.45 2.4M
2023-12-07 211.60 212.05 210.25 210.72 2.0M
2023-12-06 211.79 213.31 210.62 210.76 2.0M
2023-12-05 208.92 211.06 207.41 210.41 1.7M
2023-12-04 209.21 209.84 207.69 208.73 2.7M
2023-12-01 208.40 210.84 206.13 210.47 2.1M
2023-11-30 205.54 208.96 204.28 208.78 2.9M
2023-11-29 205.00 208.82 203.99 206.18 2.9M
2023-11-28 200.78 203.52 200.53 203.22 2.1M
2023-11-27 200.48 202.84 199.02 201.21 2.5M
2023-11-24 197.99 199.33 196.40 199.32 0.6M
2023-11-22 200.18 200.58 197.83 198.79 1.4M
2023-11-21 199.56 199.57 196.82 197.54 2.0M
2023-11-20 197.45 199.80 195.34 199.64 1.9M
2023-11-17 200.12 200.51 197.05 197.74 2.6M
2023-11-16 196.80 199.85 195.15 199.11 3.3M
2023-11-15 193.11 198.75 192.72 195.88 3.8M
2023-11-14 192.96 195.98 190.89 194.20 2.9M
2023-11-13 182.24 185.28 181.03 183.62 1.4M
2023-11-10 183.54 184.54 179.32 183.79 1.7M
2023-11-09 184.60 185.27 180.91 181.84 1.9M
2023-11-08 185.69 185.69 183.18 184.42 1.4M
2023-11-07 187.52 187.63 185.17 185.45 1.5M
2023-11-06 189.94 190.76 185.27 186.70 1.9M
2023-11-03 186.07 193.20 185.86 190.57 3.4M
2023-11-02 181.32 186.54 180.62 184.15 2.9M
2023-11-01 178.48 179.27 177.00 178.38 1.8M
2023-10-31 174.07 178.66 174.00 178.19 2.9M
2023-10-30 171.92 173.97 169.70 172.64 2.6M
2023-10-27 175.50 176.03 170.20 171.99 2.8M
2023-10-26 163.00 177.22 162.55 175.06 5.0M
2023-10-25 162.22 163.30 160.49 161.93 2.4M
2023-10-24 159.91 163.70 159.91 163.23 2.4M
2023-10-23 158.51 161.25 157.25 159.29 2.2M
2023-10-20 160.77 162.22 159.72 160.09 2.6M
2023-10-19 158.47 162.54 158.01 159.43 2.7M
2023-10-18 167.01 167.55 162.70 162.78 1.7M
2023-10-17 167.32 169.92 165.77 166.91 1.7M
2023-10-16 166.39 170.32 164.52 169.18 2.1M
2023-10-13 166.17 168.55 165.47 166.96 2.0M
2023-10-12 165.87 166.52 162.57 164.24 1.8M
2023-10-11 159.69 165.80 158.83 165.62 2.8M
2023-10-10 159.89 160.75 158.29 158.56 2.8M
2023-10-09 158.76 162.72 158.76 162.02 2.0M
2023-10-06 156.80 160.46 154.58 159.57 1.9M
2023-10-05 156.97 159.29 155.61 158.71 1.5M
2023-10-04 158.47 159.45 155.63 157.68 2.2M
2023-10-03 161.00 161.97 157.72 158.10 1.8M
2023-10-02 163.63 164.00 160.61 161.71 2.1M
2023-09-29 165.61 165.99 163.71 164.45 2.5M
2023-09-28 160.40 163.30 158.85 162.32 2.7M
2023-09-27 162.91 163.45 158.17 159.69 3.2M
2023-09-26 163.34 164.89 162.65 162.91 2.7M
2023-09-25 165.05 165.91 163.08 165.72 2.7M
2023-09-22 169.04 169.77 165.91 166.21 3.7M
2023-09-21 176.76 176.76 169.15 169.32 2.5M
2023-09-20 178.99 179.71 177.04 177.41 1.9M
2023-09-19 178.47 179.99 177.07 177.36 1.6M
2023-09-18 179.91 181.64 178.70 179.53 1.5M
2023-09-15 180.97 182.43 179.24 180.14 3.5M
2023-09-14 178.63 182.22 178.63 181.08 1.4M
2023-09-13 178.48 178.93 176.37 176.95 1.6M
2023-09-12 179.35 179.62 175.40 179.19 1.3M
2023-09-11 180.76 181.04 177.55 180.28 1.4M
2023-09-08 182.89 183.30 178.86 180.89 1.6M
2023-09-07 177.62 183.53 177.34 182.55 2.4M
2023-09-06 180.19 180.19 176.14 178.01 2.3M
2023-09-05 180.56 182.44 179.50 180.42 1.7M
2023-09-01 182.49 182.49 179.29 180.79 1.7M
2023-08-31 183.08 183.52 180.73 181.32 1.6M
2023-08-30 182.50 184.19 181.81 182.28 1.9M
2023-08-29 178.68 181.65 177.78 181.50 1.6M
2023-08-28 178.15 179.05 176.80 178.17 1.4M
2023-08-25 177.09 178.55 175.67 177.53 1.2M
2023-08-24 178.40 179.53 176.28 177.15 1.1M
2023-08-23 177.46 178.49 176.73 177.84 1.7M
2023-08-22 175.16 176.38 173.21 175.73 1.7M
2023-08-21 175.22 175.88 172.55 175.02 2.0M
2023-08-18 174.69 177.88 174.30 176.45 1.5M
2023-08-17 177.65 179.66 175.92 176.31 2.4M
2023-08-16 185.75 186.17 177.40 177.99 2.2M
2023-08-15 185.34 187.15 184.19 185.65 1.5M
2023-08-14 185.87 187.39 184.94 187.15 1.3M
2023-08-11 185.83 187.90 185.82 187.11 1.1M
2023-08-10 187.17 189.33 186.50 186.94 1.6M
2023-08-09 183.93 187.20 183.47 187.10 1.5M
2023-08-08 182.20 184.89 179.85 184.61 2.0M
2023-08-07 185.00 186.01 182.24 183.52 1.6M
2023-08-04 184.17 187.80 183.35 184.77 1.7M
2023-08-03 189.34 190.30 183.68 185.75 2.5M
2023-08-02 190.17 191.94 188.13 190.62 2.2M
2023-08-01 190.75 192.35 189.66 191.24 2.2M
2023-07-31 189.34 191.69 189.00 190.31 1.8M
2023-07-28 194.93 196.18 188.94 188.97 1.7M
2023-07-27 194.42 200.81 193.19 193.23 3.0M
2023-07-26 187.04 190.24 186.85 189.98 3.2M
2023-07-25 191.00 191.49 186.66 186.79 2.4M
2023-07-24 185.92 191.32 184.03 190.83 3.4M
2023-07-21 184.92 186.04 181.61 184.89 4.5M
2023-07-20 182.82 184.86 179.21 184.65 4.2M
2023-07-19 189.33 193.61 188.62 189.11 3.4M
2023-07-18 186.00 188.94 182.16 185.79 3.1M
2023-07-17 192.93 193.21 184.90 186.26 4.4M
2023-07-14 196.10 196.66 193.61 193.97 1.7M
2023-07-13 195.08 196.95 192.80 196.84 1.8M
2023-07-12 197.26 198.33 194.59 195.43 1.6M
2023-07-11 193.64 195.02 192.67 194.60 1.5M
2023-07-10 194.35 195.63 192.95 193.55 1.6M
2023-07-07 194.89 197.11 191.89 195.55 1.8M
2023-07-06 196.00 197.44 193.77 196.01 1.6M
2023-07-05 195.00 199.32 194.82 198.36 2.2M
2023-07-03 193.40 196.32 192.66 195.04 1.0M
2023-06-30 194.27 195.30 191.19 193.94 3.2M
2023-06-29 189.81 193.02 188.68 192.73 2.7M
2023-06-28 187.74 191.75 185.93 191.61 2.6M
2023-06-27 188.97 189.42 187.18 187.72 1.8M
2023-06-26 185.65 188.83 184.82 188.13 2.3M
2023-06-23 186.01 189.24 185.24 186.03 4.2M
2023-06-22 189.62 189.62 186.30 186.43 2.4M
2023-06-21 188.87 190.07 185.99 189.34 2.1M
2023-06-20 191.59 193.21 189.95 190.05 2.1M
2023-06-16 192.29 194.44 191.55 192.89 3.3M
2023-06-15 191.55 194.95 189.29 194.27 2.4M
2023-06-14 192.25 193.77 190.29 193.02 2.5M
2023-06-13 188.23 191.25 186.94 191.02 1.9M
2023-06-12 187.50 188.71 185.89 188.56 1.5M
2023-06-09 189.98 189.98 184.82 187.30 1.8M
2023-06-08 190.21 191.12 187.66 190.02 1.2M
2023-06-07 190.00 193.69 189.03 190.93 1.8M
2023-06-06 189.79 189.79 186.27 189.11 1.4M
2023-06-05 191.92 193.71 188.37 188.64 1.5M
2023-06-02 190.28 192.07 189.07 191.15 2.2M
2023-06-01 184.19 188.82 184.15 187.01 2.6M
2023-05-31 182.26 185.64 178.53 184.44 7.1M
2023-05-30 184.27 188.35 181.31 182.00 2.5M
2023-05-26 182.00 183.00 180.16 182.18 2.7M
2023-05-25 184.58 184.65 181.65 182.56 2.6M
2023-05-24 187.75 188.13 183.17 183.39 2.0M
2023-05-23 192.52 193.91 187.65 188.15 1.8M
2023-05-22 191.00 195.03 190.28 193.47 1.8M
2023-05-19 191.42 192.88 189.58 190.73 1.3M
2023-05-18 193.74 194.26 187.57 191.03 2.4M
2023-05-17 192.00 194.87 190.79 194.76 1.2M
2023-05-16 195.23 196.15 190.97 191.04 1.4M
2023-05-15 200.77 202.40 194.30 195.46 2.1M
2023-05-12 195.89 200.41 195.64 200.29 2.1M
2023-05-11 195.65 195.98 192.79 195.69 1.7M
2023-05-10 195.49 198.16 194.82 196.36 1.6M
2023-05-09 192.31 194.94 190.85 193.52 1.5M
2023-05-08 195.51 196.44 192.55 193.21 1.3M
2023-05-05 194.94 197.64 193.64 196.75 1.2M
2023-05-04 191.27 196.42 191.27 194.40 2.0M
2023-05-03 196.45 197.45 191.60 191.97 1.5M
2023-05-02 199.67 201.74 195.68 196.13 2.1M
2023-05-01 203.29 203.99 199.36 199.50 2.1M
2023-04-28 205.66 206.61 203.32 204.39 2.1M
2023-04-27 200.34 205.96 200.34 205.64 1.7M
2023-04-26 202.55 206.47 200.08 200.34 1.8M
2023-04-25 203.38 205.12 201.59 201.74 1.3M
2023-04-24 204.29 205.01 201.75 203.94 1.4M
2023-04-21 206.59 206.59 202.83 204.14 2.2M
2023-04-20 207.81 207.81 204.71 205.59 1.5M
2023-04-19 207.13 210.64 206.78 208.12 1.2M
2023-04-18 208.45 208.86 206.17 208.18 2.1M
2023-04-17 207.77 211.94 207.08 208.83 1.9M
2023-04-14 210.49 210.77 205.31 206.89 1.2M
2023-04-13 210.12 211.95 208.81 210.81 1.7M
2023-04-12 212.00 213.48 210.43 211.26 2.3M
2023-04-11 208.32 212.51 207.30 210.38 2.1M
2023-04-10 205.13 208.73 203.77 208.35 1.7M
2023-04-06 205.37 207.01 203.53 206.69 1.3M
2023-04-05 203.51 207.76 203.44 204.69 2.1M
2023-04-04 201.26 204.11 200.81 203.45 3.4M
2023-04-03 203.19 204.95 199.12 201.10 2.9M
2023-03-31 201.14 204.49 201.01 204.34 2.6M
2023-03-30 201.66 202.74 200.02 201.18 1.5M
2023-03-29 195.36 198.57 195.08 198.49 1.8M
2023-03-28 191.99 194.25 190.96 192.87 1.5M
2023-03-27 200.19 201.34 192.76 193.15 2.4M
2023-03-24 190.89 199.68 189.37 199.62 1.9M
2023-03-23 192.30 195.30 190.37 191.62 2.1M
2023-03-22 196.05 197.69 191.92 192.12 1.9M
2023-03-21 201.54 202.34 194.63 198.19 2.6M
2023-03-20 200.94 203.68 199.79 201.95 2.0M
2023-03-17 205.41 207.65 200.87 201.35 3.5M
2023-03-16 201.99 206.15 201.41 205.05 2.6M
2023-03-15 197.90 203.21 197.74 202.32 3.1M
2023-03-14 199.07 200.01 195.32 199.83 2.5M
2023-03-13 190.90 200.99 189.55 196.33 2.3M
2023-03-10 191.16 194.54 190.38 191.27 2.4M
2023-03-09 195.59 197.77 190.75 191.20 1.5M
2023-03-08 192.13 197.23 191.37 195.77 1.6M
2023-03-07 198.12 198.26 192.04 192.37 1.9M
2023-03-06 203.88 204.16 198.14 198.57 1.8M
2023-03-03 199.26 202.58 199.09 202.50 2.0M
2023-03-02 193.32 198.18 193.32 197.53 1.9M
2023-03-01 196.52 198.81 192.86 194.89 3.3M
2023-02-28 195.10 199.60 194.34 198.01 2.7M
2023-02-27 198.57 199.86 192.96 195.08 2.3M
2023-02-24 198.79 200.28 194.08 195.73 2.7M
2023-02-23 201.25 203.96 200.00 201.96 3.2M
2023-02-22 205.08 205.11 198.59 199.28 3.6M
2023-02-21 208.66 208.66 203.29 204.65 1.9M
2023-02-17 210.96 211.97 208.49 210.26 1.8M
2023-02-16 213.83 214.76 210.36 212.00 1.7M
2023-02-15 213.51 216.63 213.01 216.60 1.4M
2023-02-14 216.92 217.52 213.15 215.15 1.0M
2023-02-13 217.56 219.01 215.39 217.26 1.4M
2023-02-10 213.15 217.20 212.35 216.72 1.9M
2023-02-09 219.43 220.49 214.62 215.19 1.2M
2023-02-08 218.88 219.99 216.87 218.47 1.9M
2023-02-07 218.93 220.21 215.80 219.47 1.8M
2023-02-06 218.88 221.53 216.52 220.57 1.8M
2023-02-03 224.41 225.38 218.04 222.06 2.5M
2023-02-02 230.21 235.49 225.54 227.39 2.2M
2023-02-01 221.89 228.97 221.07 227.14 2.6M
2023-01-31 218.05 223.42 218.05 223.39 1.5M
2023-01-30 219.99 222.58 217.85 218.06 1.4M
2023-01-27 220.71 221.93 219.43 220.79 1.4M
2023-01-26 219.84 221.50 218.50 221.03 1.1M
2023-01-25 213.91 219.40 212.79 218.66 2.0M
2023-01-24 214.93 216.56 212.64 215.17 2.0M
2023-01-23 218.89 219.99 215.10 215.67 2.7M
2023-01-20 221.36 221.76 214.46 221.41 3.0M
2023-01-19 224.07 227.11 222.97 223.35 1.9M
2023-01-18 231.26 232.51 224.24 225.19 2.2M
2023-01-17 234.23 235.57 230.96 231.05 2.2M
2023-01-13 229.25 234.87 229.25 232.81 2.0M
2023-01-12 229.30 232.80 225.56 232.21 2.4M
2023-01-11 223.71 228.81 223.71 228.12 1.9M
2023-01-10 221.09 222.95 219.75 221.95 1.7M
2023-01-09 220.85 223.46 219.14 219.30 1.7M
2023-01-06 213.40 219.34 210.93 218.50 2.0M
2023-01-05 217.07 217.81 211.50 212.13 1.5M
2023-01-04 217.41 222.54 215.51 219.00 1.8M
2023-01-03 214.00 215.25 210.97 214.67 1.8M