AMT
American Tower Corporation
NYQ
$185.53
-2.00
(-1.07%)
Neutral · +0.79σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $187.32 | $187.37 | $183.07 | $185.53 | 2.6M |
| 2026-06-01 | $184.82 | $187.90 | $184.01 | $187.53 | 2.5M |
| 2026-05-29 | $186.93 | $187.60 | $185.00 | $186.96 | 4.3M |
| 2026-05-28 | $185.56 | $188.30 | $184.01 | $186.68 | 2.4M |
| 2026-05-27 | $185.28 | $188.59 | $184.71 | $184.98 | 2.7M |
| 2026-05-26 | $183.79 | $186.99 | $182.97 | $184.95 | 2.8M |
| 2026-05-22 | $185.02 | $185.06 | $181.62 | $183.85 | 2.1M |
| 2026-05-21 | $183.20 | $184.84 | $181.99 | $183.78 | 2.9M |
| 2026-05-20 | $181.96 | $184.02 | $180.66 | $184.02 | 2.8M |
| 2026-05-19 | $178.81 | $184.12 | $177.70 | $183.00 | 4.7M |
| 2026-05-18 | $170.89 | $177.78 | $170.63 | $177.28 | 3.2M |
| 2026-05-15 | $170.18 | $172.35 | $167.37 | $170.63 | 4.6M |
| 2026-05-14 | $174.63 | $175.30 | $170.19 | $170.50 | 2.9M |
| 2026-05-13 | $176.77 | $176.81 | $171.01 | $173.87 | 3.3M |
| 2026-05-12 | $174.59 | $180.51 | $174.53 | $178.82 | 3.4M |
| 2026-05-11 | $177.05 | $178.99 | $176.15 | $177.47 | 2.5M |
| 2026-05-08 | $179.83 | $179.83 | $176.11 | $176.53 | 3.5M |
| 2026-05-07 | $179.50 | $180.97 | $178.43 | $179.77 | 2.6M |
| 2026-05-06 | $179.15 | $181.25 | $178.41 | $180.16 | 2.1M |
| 2026-05-05 | $180.00 | $180.68 | $176.71 | $178.12 | 2.2M |
| 2026-05-04 | $180.67 | $182.63 | $179.23 | $180.88 | 1.6M |
| 2026-05-01 | $183.77 | $184.11 | $180.87 | $181.61 | 1.9M |
| 2026-04-30 | $177.99 | $182.98 | $177.07 | $182.71 | 3.0M |
| 2026-04-29 | $177.54 | $179.22 | $176.59 | $178.19 | 2.8M |
| 2026-04-28 | $176.50 | $180.18 | $174.29 | $178.40 | 4.5M |
| 2026-04-27 | $178.64 | $178.90 | $174.70 | $175.30 | 3.0M |
| 2026-04-24 | $178.89 | $179.62 | $176.26 | $178.21 | 3.1M |
| 2026-04-23 | $177.55 | $179.21 | $176.38 | $179.01 | 2.4M |
| 2026-04-22 | $176.93 | $178.19 | $174.82 | $176.31 | 2.3M |
| 2026-04-21 | $181.74 | $181.88 | $174.31 | $174.76 | 3.6M |
| 2026-04-20 | $181.37 | $183.43 | $180.50 | $181.66 | 2.8M |
| 2026-04-17 | $178.29 | $183.07 | $177.41 | $182.36 | 4.7M |
| 2026-04-16 | $177.17 | $178.64 | $176.58 | $178.60 | 1.9M |
| 2026-04-15 | $177.77 | $178.70 | $176.22 | $176.99 | 2.1M |
| 2026-04-14 | $178.44 | $178.84 | $173.00 | $176.41 | 2.9M |
| 2026-04-13 | $179.48 | $181.21 | $178.48 | $180.94 | 2.6M |
| 2026-04-10 | $180.55 | $181.58 | $178.31 | $179.29 | 3.2M |
| 2026-04-09 | $175.24 | $182.36 | $175.24 | $179.93 | 3.3M |
| 2026-04-08 | $175.00 | $177.20 | $173.73 | $176.18 | 3.5M |
| 2026-04-07 | $175.82 | $176.38 | $172.89 | $174.08 | 3.6M |
| 2026-04-06 | $172.74 | $177.23 | $171.72 | $176.14 | 2.9M |
| 2026-04-02 | $171.49 | $176.47 | $170.34 | $173.73 | 4.2M |
| 2026-04-01 | $172.67 | $173.91 | $169.79 | $171.02 | 2.3M |
| 2026-03-31 | $172.63 | $173.11 | $170.48 | $172.58 | 4.4M |
| 2026-03-30 | $171.54 | $173.03 | $169.78 | $170.36 | 3.1M |
| 2026-03-27 | $168.79 | $171.66 | $167.97 | $169.52 | 2.5M |
| 2026-03-26 | $167.29 | $169.07 | $165.75 | $168.92 | 2.9M |
| 2026-03-25 | $169.48 | $171.99 | $165.08 | $167.27 | 4.1M |
| 2026-03-24 | $175.49 | $176.38 | $170.10 | $170.36 | 4.6M |
| 2026-03-23 | $179.20 | $179.63 | $173.15 | $176.50 | 4.4M |
| 2026-03-20 | $184.02 | $185.72 | $175.60 | $176.79 | 6.4M |
| 2026-03-19 | $180.29 | $183.07 | $178.35 | $182.76 | 3.6M |
| 2026-03-18 | $183.14 | $184.20 | $180.20 | $180.69 | 3.7M |
| 2026-03-17 | $185.60 | $187.84 | $184.14 | $185.07 | 2.7M |
| 2026-03-16 | $185.73 | $186.21 | $184.15 | $184.71 | 2.3M |
| 2026-03-13 | $182.10 | $184.54 | $181.01 | $184.41 | 3.2M |
| 2026-03-12 | $181.06 | $184.18 | $179.60 | $179.86 | 3.1M |
| 2026-03-11 | $185.61 | $185.61 | $182.49 | $182.85 | 1.6M |
| 2026-03-10 | $186.50 | $187.99 | $184.53 | $186.12 | 3.3M |
| 2026-03-09 | $188.23 | $189.53 | $185.30 | $186.64 | 2.8M |
| 2026-03-06 | $187.89 | $190.15 | $185.86 | $188.59 | 2.7M |
| 2026-03-05 | $189.00 | $189.03 | $185.03 | $187.64 | 3.4M |
| 2026-03-04 | $188.51 | $190.99 | $187.22 | $190.80 | 2.5M |
| 2026-03-03 | $187.53 | $191.18 | $186.25 | $190.25 | 2.4M |
| 2026-03-02 | $190.02 | $192.24 | $188.54 | $190.20 | 3.4M |
| 2026-02-27 | $186.16 | $191.97 | $184.68 | $191.86 | 5.0M |
| 2026-02-26 | $183.17 | $187.39 | $181.18 | $185.01 | 2.9M |
| 2026-02-25 | $191.60 | $191.65 | $182.29 | $182.48 | 3.4M |
| 2026-02-24 | $188.15 | $195.45 | $187.03 | $190.19 | 3.5M |
| 2026-02-23 | $187.50 | $191.49 | $186.68 | $190.05 | 3.0M |
| 2026-02-20 | $186.00 | $187.42 | $183.41 | $187.31 | 2.5M |
| 2026-02-19 | $186.58 | $188.38 | $184.40 | $184.79 | 2.3M |
| 2026-02-18 | $192.07 | $192.18 | $185.63 | $186.62 | 2.6M |
| 2026-02-17 | $192.50 | $193.62 | $189.93 | $193.09 | 3.2M |
| 2026-02-13 | $188.67 | $192.21 | $188.10 | $192.10 | 3.4M |
| 2026-02-12 | $182.47 | $190.34 | $181.85 | $188.19 | 4.5M |
| 2026-02-11 | $177.51 | $180.54 | $175.60 | $180.48 | 2.1M |
| 2026-02-10 | $174.35 | $179.67 | $173.59 | $178.51 | 2.7M |
| 2026-02-09 | $171.05 | $174.26 | $169.32 | $173.71 | 2.5M |
| 2026-02-06 | $172.77 | $173.60 | $168.68 | $171.27 | 3.5M |
| 2026-02-05 | $172.58 | $173.72 | $169.30 | $171.49 | 4.7M |
| 2026-02-04 | $174.13 | $177.92 | $172.38 | $176.55 | 4.5M |
| 2026-02-03 | $173.04 | $174.23 | $171.44 | $173.13 | 3.1M |
| 2026-02-02 | $178.98 | $179.82 | $173.59 | $173.70 | 3.0M |
| 2026-01-30 | $181.21 | $181.21 | $175.30 | $179.28 | 3.5M |
| 2026-01-29 | $177.51 | $181.89 | $176.81 | $181.34 | 3.5M |
| 2026-01-28 | $180.07 | $180.88 | $176.23 | $177.51 | 3.4M |
| 2026-01-27 | $178.59 | $181.36 | $177.08 | $180.07 | 2.9M |
| 2026-01-26 | $179.82 | $182.64 | $178.99 | $179.46 | 4.3M |
| 2026-01-23 | $176.38 | $179.70 | $175.15 | $178.75 | 2.9M |
| 2026-01-22 | $177.29 | $181.08 | $176.52 | $176.95 | 3.7M |
| 2026-01-21 | $178.99 | $179.68 | $176.69 | $178.17 | 2.8M |
| 2026-01-20 | $182.90 | $183.96 | $177.63 | $177.75 | 5.0M |
| 2026-01-16 | $179.68 | $184.17 | $178.65 | $183.57 | 4.1M |
| 2026-01-15 | $177.45 | $181.81 | $176.37 | $181.55 | 3.9M |
| 2026-01-14 | $174.48 | $180.61 | $174.26 | $177.48 | 3.6M |
| 2026-01-13 | $171.40 | $174.12 | $169.71 | $173.96 | 2.9M |
| 2026-01-12 | $169.40 | $172.88 | $169.40 | $171.53 | 2.7M |
| 2026-01-09 | $169.44 | $170.07 | $166.88 | $168.51 | 2.4M |
| 2026-01-08 | $168.57 | $171.32 | $168.34 | $170.33 | 2.7M |
| 2026-01-07 | $176.99 | $177.00 | $169.40 | $169.44 | 2.8M |
| 2026-01-06 | $175.38 | $177.80 | $174.77 | $175.82 | 2.4M |
| 2026-01-05 | $174.26 | $176.27 | $171.04 | $176.25 | 3.4M |
| 2026-01-02 | $175.26 | $175.81 | $173.17 | $174.80 | 1.8M |
| 2025-12-31 | $175.92 | $176.76 | $175.40 | $175.57 | 1.7M |
| 2025-12-30 | $175.67 | $176.85 | $175.00 | $176.72 | 1.7M |
| 2025-12-29 | $175.07 | $176.51 | $174.88 | $175.83 | 2.2M |
| 2025-12-26 | $174.50 | $176.70 | $174.50 | $176.41 | 1.5M |
| 2025-12-24 | $174.72 | $175.18 | $174.29 | $174.80 | 1.0M |
| 2025-12-23 | $172.95 | $174.58 | $172.13 | $174.51 | 3.4M |
| 2025-12-22 | $171.63 | $173.37 | $170.77 | $172.53 | 4.2M |
| 2025-12-19 | $174.21 | $174.84 | $171.95 | $172.41 | 6.0M |
| 2025-12-18 | $178.60 | $179.36 | $174.19 | $174.29 | 4.0M |
| 2025-12-17 | $178.54 | $180.77 | $177.80 | $178.49 | 4.1M |
| 2025-12-16 | $180.27 | $180.98 | $178.70 | $179.13 | 3.2M |
| 2025-12-15 | $181.74 | $181.94 | $177.91 | $180.26 | 5.0M |
| 2025-12-12 | $182.17 | $183.16 | $180.32 | $180.70 | 5.3M |
| 2025-12-11 | $181.66 | $183.21 | $180.74 | $181.71 | 4.4M |
| 2025-12-10 | $179.81 | $182.63 | $179.55 | $180.26 | 2.5M |
| 2025-12-09 | $183.20 | $184.61 | $179.35 | $179.55 | 3.2M |
| 2025-12-08 | $178.54 | $183.31 | $176.90 | $183.20 | 5.8M |
| 2025-12-05 | $178.82 | $180.37 | $178.10 | $178.86 | 3.0M |
| 2025-12-04 | $175.57 | $179.11 | $175.40 | $178.83 | 2.8M |
| 2025-12-03 | $176.03 | $176.77 | $174.35 | $176.18 | 2.7M |