AMT
American Tower Corporation
20:00:03
176.05 $
0.0000 (%0.00)
Previous Close: 181.09
Day Low₺175
Day High₺181.8979
AMT: American Tower Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 203.34
CLOSE 203.46
Low
LOW 153.93
High
HIGH 242
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 157.11 | 157.11 | 153.93 | 156.74 |
| 01/03/2019 | 156.61 | 160.04 | 156.43 | 157.68 |
| 01/04/2019 | 158.11 | 160.07 | 157.69 | 158.31 |
| 01/07/2019 | 158.48 | 160.62 | 158.02 | 159.29 |
| 01/08/2019 | 159.78 | 161.13 | 158.58 | 161.09 |
| 01/09/2019 | 161.88 | 161.91 | 158.35 | 159.68 |
| 01/10/2019 | 159.47 | 161.99 | 158.62 | 161.86 |
| 01/11/2019 | 161.05 | 162.26 | 159.9 | 161.4 |
| 01/14/2019 | 161.04 | 162.56 | 160.85 | 161.4 |
| 01/15/2019 | 161.23 | 163.32 | 160.63 | 163.05 |
| 01/16/2019 | 163.45 | 164.31 | 162.83 | 163.78 |
| 01/17/2019 | 163.78 | 164.93 | 163.06 | 164.38 |
| 01/18/2019 | 165.25 | 165.25 | 163.38 | 164.67 |
| 01/22/2019 | 164.52 | 165.41 | 163.17 | 164.68 |
| 01/23/2019 | 164.51 | 165.8 | 164.34 | 165.79 |
| 01/24/2019 | 164.81 | 165.84 | 164.11 | 165.65 |
| 01/25/2019 | 166.5 | 168.13 | 165.79 | 167.41 |
| 01/28/2019 | 166.94 | 168.05 | 165.67 | 168.05 |
| 01/29/2019 | 167.68 | 169.52 | 167.55 | 169.44 |
| 01/30/2019 | 169.13 | 171.5 | 169.01 | 170.47 |
| 01/31/2019 | 169.79 | 173.95 | 169.25 | 172.84 |
| 02/01/2019 | 173.15 | 173.15 | 169.54 | 170.43 |
| 02/04/2019 | 170.2 | 170.95 | 168.88 | 170.94 |
| 02/05/2019 | 170.83 | 172.54 | 169.57 | 172.43 |
| 02/06/2019 | 171.32 | 172.36 | 170.1 | 170.27 |
| 02/07/2019 | 170.33 | 172.4 | 169.83 | 172.01 |
| 02/08/2019 | 171.91 | 172.99 | 171.05 | 172.43 |
| 02/11/2019 | 172.86 | 173.66 | 172.15 | 172.99 |
| 02/12/2019 | 173.08 | 173.75 | 172.07 | 172.59 |
| 02/13/2019 | 172.43 | 173.84 | 172.09 | 173.7 |
| 02/14/2019 | 173.61 | 176.07 | 173.07 | 175.79 |
| 02/15/2019 | 177.28 | 178.15 | 175.98 | 177.82 |
| 02/19/2019 | 177.97 | 178.32 | 176.72 | 177.6 |
| 02/20/2019 | 177.33 | 177.33 | 175.53 | 176.69 |
| 02/21/2019 | 176.32 | 176.75 | 174.58 | 176.51 |
| 02/22/2019 | 177.15 | 177.45 | 175.19 | 176.63 |
| 02/25/2019 | 177.24 | 177.53 | 174.07 | 174.23 |
| 02/26/2019 | 174.84 | 175.32 | 173.42 | 174.02 |
| 02/27/2019 | 174.3 | 176.77 | 171.71 | 173.2 |
| 02/28/2019 | 172.52 | 178.69 | 172.39 | 176.15 |
| 03/01/2019 | 176.2 | 178.19 | 174.27 | 177.92 |
| 03/04/2019 | 179 | 179.76 | 176.84 | 179.69 |
| 03/05/2019 | 179.43 | 181.91 | 179.43 | 181.06 |
| 03/06/2019 | 181.07 | 182.29 | 180.88 | 181.65 |
| 03/07/2019 | 182.01 | 182.97 | 180.81 | 181.75 |
| 03/08/2019 | 181 | 182.73 | 180.44 | 181.61 |
| 03/11/2019 | 182.31 | 185.3 | 182.05 | 185.16 |
| 03/12/2019 | 185.53 | 186.78 | 185.09 | 185.75 |
| 03/13/2019 | 185.7 | 187.55 | 185.7 | 187.23 |
| 03/14/2019 | 186.68 | 188.04 | 185.77 | 187.97 |
| 03/15/2019 | 188 | 189 | 187.62 | 188.97 |
| 03/18/2019 | 189.11 | 189.48 | 187.5 | 188.89 |
| 03/19/2019 | 189.42 | 190.22 | 188.51 | 189.91 |
| 03/20/2019 | 190.28 | 192.16 | 188.92 | 191.54 |
| 03/21/2019 | 191.16 | 194.75 | 190.8 | 194.71 |
| 03/22/2019 | 194.24 | 196.79 | 193.21 | 193.65 |
| 03/25/2019 | 194.1 | 196.31 | 193.53 | 195.69 |
| 03/26/2019 | 196.65 | 196.67 | 193.96 | 195.05 |
| 03/27/2019 | 195.05 | 196.04 | 192.62 | 194.09 |
| 03/28/2019 | 194 | 194.99 | 193.2 | 194.93 |
| 03/29/2019 | 195.46 | 197.33 | 194.66 | 197.06 |
| 04/01/2019 | 197.54 | 198.19 | 192.16 | 192.51 |
| 04/02/2019 | 193 | 195.8 | 192.11 | 195.12 |
| 04/03/2019 | 195.06 | 195.92 | 192.49 | 194.29 |
| 04/04/2019 | 194.94 | 195.06 | 192.65 | 193.05 |
| 04/05/2019 | 193.26 | 195.98 | 192.31 | 195.76 |
| 04/08/2019 | 195.07 | 196.47 | 194.19 | 196.22 |
| 04/09/2019 | 196.14 | 197.13 | 195.95 | 196.72 |
| 04/10/2019 | 196.46 | 197.27 | 196 | 196.62 |
| 04/11/2019 | 197.12 | 197.19 | 195.44 | 196.65 |
| 04/12/2019 | 196.64 | 198.06 | 194.8 | 197.96 |
| 04/15/2019 | 196.7 | 197.83 | 194.52 | 196.09 |
| 04/16/2019 | 196.17 | 196.17 | 191.05 | 192.2 |
| 04/17/2019 | 194.09 | 194.09 | 189.42 | 191.17 |
| 04/18/2019 | 190.93 | 193.6 | 190.05 | 192.91 |
| 04/22/2019 | 192.56 | 192.9 | 190.94 | 192.32 |
| 04/23/2019 | 193.59 | 194.39 | 192.51 | 193.4 |
| 04/24/2019 | 193.99 | 194.5 | 192.48 | 193.23 |
| 04/25/2019 | 192.43 | 193.31 | 190.81 | 192.29 |
| 04/26/2019 | 192.46 | 193.35 | 191.64 | 193.21 |
| 04/29/2019 | 192.9 | 193.92 | 191.96 | 192.44 |
| 04/30/2019 | 192.81 | 195.51 | 191.12 | 195.3 |
| 05/01/2019 | 194.95 | 195.05 | 192.14 | 192.91 |
| 05/02/2019 | 193.28 | 193.73 | 192.14 | 192.8 |
| 05/03/2019 | 193.34 | 194.53 | 192.27 | 192.95 |
| 05/06/2019 | 192.43 | 193.54 | 190.47 | 192.18 |
| 05/07/2019 | 191.97 | 192.31 | 188.53 | 189.85 |
| 05/08/2019 | 190.17 | 193.51 | 190.17 | 191.64 |
| 05/09/2019 | 191.71 | 192.92 | 190.09 | 192.52 |
| 05/10/2019 | 192.51 | 196.23 | 192.33 | 195.66 |
| 05/13/2019 | 194.52 | 197.4 | 194.08 | 196.88 |
| 05/14/2019 | 197.2 | 200.38 | 196.7 | 198.07 |
| 05/15/2019 | 198.2 | 201.2 | 197.02 | 200.47 |
| 05/16/2019 | 201.81 | 203.38 | 200.2 | 202.02 |
| 05/17/2019 | 200.89 | 202.74 | 200.53 | 202.43 |
| 05/20/2019 | 199.79 | 200.96 | 197.39 | 198.25 |
| 05/21/2019 | 199.48 | 200.02 | 197.99 | 198.17 |
| 05/22/2019 | 198.56 | 201.24 | 198.22 | 200.67 |
| 05/23/2019 | 200.17 | 203.85 | 200.17 | 202.92 |
| 05/24/2019 | 204.14 | 205.31 | 202.93 | 203 |
| 05/28/2019 | 204.15 | 204.75 | 202.48 | 202.55 |
| 05/29/2019 | 202.64 | 203.43 | 200.23 | 201.13 |
| 05/30/2019 | 201.34 | 205.02 | 200.53 | 204.69 |
| 05/31/2019 | 204.69 | 210.25 | 204.22 | 208.77 |
| 06/03/2019 | 208.86 | 209.79 | 206.5 | 209.29 |
| 06/04/2019 | 209.24 | 209.54 | 206.41 | 208.01 |
| 06/05/2019 | 209.61 | 212.96 | 208.71 | 212.77 |
| 06/06/2019 | 212.86 | 213.71 | 211.5 | 212.7 |
| 06/07/2019 | 213.55 | 214.52 | 212.03 | 212.46 |
| 06/10/2019 | 213 | 213.54 | 209.03 | 209.85 |
| 06/11/2019 | 209.84 | 210.47 | 207.47 | 208.97 |
| 06/12/2019 | 209.53 | 212.36 | 209.52 | 211.5 |
| 06/13/2019 | 212.1 | 212.65 | 208.53 | 209.01 |
| 06/14/2019 | 209 | 211.95 | 208.18 | 211.23 |
| 06/17/2019 | 211.72 | 214.69 | 211.3 | 214.09 |
| 06/18/2019 | 214.3 | 215.96 | 213.33 | 214.39 |
| 06/19/2019 | 213.51 | 217.04 | 213.19 | 216.17 |
| 06/20/2019 | 216.16 | 218.79 | 215.9 | 217.52 |
| 06/21/2019 | 217.46 | 217.93 | 214.24 | 215.18 |
| 06/24/2019 | 215.81 | 216 | 213.97 | 214.55 |
| 06/25/2019 | 215.04 | 215.41 | 210.69 | 210.81 |
| 06/26/2019 | 210.86 | 210.86 | 205.23 | 205.8 |
| 06/27/2019 | 206.93 | 208.2 | 205.55 | 205.85 |
| 06/28/2019 | 206.06 | 206.88 | 203.62 | 204.45 |
| 07/01/2019 | 205 | 205.5 | 199.48 | 202.3 |
| 07/02/2019 | 202.92 | 206.23 | 202.68 | 205.63 |
| 07/03/2019 | 206.41 | 211.89 | 206.4 | 210.17 |
| 07/05/2019 | 209 | 210.27 | 206.21 | 209.04 |
| 07/08/2019 | 208.89 | 210.4 | 208.31 | 208.95 |
| 07/09/2019 | 209.47 | 211.64 | 208.81 | 211.31 |
| 07/10/2019 | 211.88 | 212.43 | 210.04 | 211.53 |
| 07/11/2019 | 211.64 | 211.64 | 208.09 | 209.26 |
| 07/12/2019 | 209.52 | 209.52 | 207.42 | 208.98 |
| 07/15/2019 | 210.33 | 211.35 | 208.98 | 210.7 |
| 07/16/2019 | 211.18 | 211.59 | 209.02 | 209.31 |
| 07/17/2019 | 210.07 | 211.54 | 207.82 | 208.74 |
| 07/18/2019 | 208.65 | 209.41 | 205.01 | 208.66 |
| 07/19/2019 | 209.15 | 209.43 | 205.29 | 205.56 |
| 07/22/2019 | 205.95 | 207.16 | 204.68 | 206.7 |
| 07/23/2019 | 206.52 | 207.74 | 205.48 | 206.8 |
| 07/24/2019 | 206.82 | 207.29 | 204.58 | 204.79 |
| 07/25/2019 | 207.03 | 207.03 | 203.83 | 205.42 |
| 07/26/2019 | 205.5 | 206.08 | 203.65 | 204.59 |
| 07/29/2019 | 204.67 | 207 | 204.15 | 205.57 |
| 07/30/2019 | 206.54 | 209 | 205.59 | 208.65 |
| 07/31/2019 | 209.62 | 213.68 | 209.35 | 211.62 |
| 08/01/2019 | 210.11 | 213.86 | 208.5 | 211.41 |
| 08/02/2019 | 211.74 | 216.7 | 210.92 | 215.47 |
| 08/05/2019 | 214.63 | 216.2 | 211.32 | 213.9 |
| 08/06/2019 | 214.04 | 217.03 | 213.14 | 216.95 |
| 08/07/2019 | 216.03 | 219.01 | 211.54 | 217.43 |
| 08/08/2019 | 217.54 | 221.37 | 216 | 221.02 |
| 08/09/2019 | 221.62 | 224.71 | 219.48 | 222.23 |
| 08/12/2019 | 222.01 | 222.97 | 220.43 | 222.22 |
| 08/13/2019 | 222.68 | 223.59 | 219.37 | 221.1 |
| 08/14/2019 | 221.07 | 221.62 | 218.46 | 218.88 |
| 08/15/2019 | 219.25 | 224.57 | 218.85 | 224.2 |
| 08/16/2019 | 225.1 | 225.43 | 221.93 | 222.93 |
| 08/19/2019 | 224.04 | 225.69 | 222.83 | 225.19 |
| 08/20/2019 | 225.51 | 227.39 | 223.53 | 225.56 |
| 08/21/2019 | 225.55 | 227.48 | 224.79 | 227.38 |
| 08/22/2019 | 227.78 | 228.78 | 224.99 | 228.51 |
| 08/23/2019 | 228.94 | 231.64 | 225.57 | 226.57 |
| 08/26/2019 | 227.57 | 230.15 | 226.11 | 230.07 |
| 08/27/2019 | 230.78 | 231.77 | 229.03 | 229.79 |
| 08/28/2019 | 229.55 | 231.53 | 228.58 | 230.14 |
| 08/29/2019 | 231 | 231.5 | 229.13 | 230.41 |
| 08/30/2019 | 231.49 | 231.67 | 229.07 | 230.19 |
| 09/03/2019 | 230.6 | 237.9 | 230.19 | 237.84 |
| 09/04/2019 | 238.23 | 242 | 237.97 | 241.07 |
| 09/05/2019 | 242 | 242 | 234.59 | 235.75 |
| 09/06/2019 | 235.95 | 236.56 | 231.66 | 232.59 |
| 09/09/2019 | 232.78 | 233.18 | 223.74 | 224 |
| 09/10/2019 | 222.83 | 222.99 | 213.5 | 216.21 |
| 09/11/2019 | 215.95 | 217.87 | 212.5 | 212.7 |
| 09/12/2019 | 216.02 | 219.35 | 214.67 | 218.85 |
| 09/13/2019 | 218.29 | 219.25 | 213.92 | 215.37 |
| 09/16/2019 | 215.52 | 217.5 | 215.03 | 216.77 |
| 09/17/2019 | 218.4 | 221.4 | 217.52 | 221.3 |
| 09/18/2019 | 221.95 | 222.6 | 218.47 | 221.61 |
| 09/19/2019 | 220.54 | 229.36 | 220 | 227.07 |
| 09/20/2019 | 228.25 | 228.48 | 224.73 | 225.56 |
| 09/23/2019 | 225.84 | 226.51 | 224.95 | 225.38 |
| 09/24/2019 | 226.1 | 227.27 | 223.1 | 225.16 |
| 09/25/2019 | 225.46 | 225.62 | 220.86 | 222.04 |
| 09/26/2019 | 221.64 | 224.07 | 221.55 | 223 |
| 09/27/2019 | 223.09 | 223.09 | 216.86 | 218.98 |
| 09/30/2019 | 219.32 | 221.78 | 218.87 | 221.13 |
| 10/01/2019 | 220.7 | 222.87 | 218.22 | 220.89 |
| 10/02/2019 | 220.75 | 222 | 218.5 | 219.99 |
| 10/03/2019 | 220.42 | 225.52 | 220.27 | 223.9 |
| 10/04/2019 | 223.97 | 227.4 | 223.66 | 225.93 |
| 10/07/2019 | 225.19 | 226.61 | 222.97 | 225.28 |
| 10/08/2019 | 225.22 | 228.12 | 223.64 | 226.1 |
| 10/09/2019 | 226.57 | 227.35 | 225.33 | 226.57 |
| 10/10/2019 | 226.15 | 227.68 | 224.11 | 226.28 |
| 10/11/2019 | 226.17 | 227.06 | 224.35 | 224.45 |
| 10/14/2019 | 224.99 | 226.6 | 224.51 | 225.64 |
| 10/15/2019 | 225.74 | 226.46 | 221.84 | 224.21 |
| 10/16/2019 | 223.55 | 223.55 | 220.55 | 221.97 |
| 10/17/2019 | 224.1 | 227.15 | 223.46 | 225.91 |
| 10/18/2019 | 225.95 | 229.6 | 225.85 | 229.09 |
| 10/21/2019 | 229.24 | 229.59 | 226.7 | 229.4 |
| 10/22/2019 | 229.16 | 231.21 | 226.43 | 226.74 |
| 10/23/2019 | 226.25 | 227.36 | 223.87 | 226.02 |
| 10/24/2019 | 226 | 226.73 | 223.35 | 223.47 |
| 10/25/2019 | 223.19 | 223.2 | 215.2 | 216.67 |
| 10/28/2019 | 218.78 | 219 | 210.03 | 210.75 |
| 10/29/2019 | 211.01 | 216.82 | 210.55 | 216.16 |
| 10/30/2019 | 216.18 | 217.41 | 214.6 | 217.24 |
| 10/31/2019 | 218.5 | 219.5 | 214.05 | 218.08 |
| 11/01/2019 | 219.15 | 219.76 | 212.35 | 215.52 |
| 11/04/2019 | 214.76 | 215.48 | 211 | 211.07 |
| 11/05/2019 | 210.65 | 210.73 | 202.91 | 206.01 |
| 11/06/2019 | 206.31 | 208.88 | 205.87 | 207.98 |
| 11/07/2019 | 206.71 | 207.2 | 203.53 | 205.69 |
| 11/08/2019 | 204.89 | 208.56 | 204.26 | 205.87 |
| 11/11/2019 | 205.7 | 208.59 | 205.58 | 207.35 |
| 11/12/2019 | 207.44 | 208.77 | 206.35 | 206.75 |
| 11/13/2019 | 207.78 | 211.09 | 207.56 | 210.32 |
| 11/14/2019 | 210.4 | 211.91 | 210 | 211.8 |
| 11/15/2019 | 212.21 | 213.43 | 210.2 | 213.37 |
| 11/18/2019 | 212.98 | 215.67 | 212.98 | 214.33 |
| 11/19/2019 | 214.67 | 216.6 | 213.86 | 215.57 |
| 11/20/2019 | 215.72 | 219.33 | 215.64 | 217.9 |
| 11/21/2019 | 217.52 | 218.9 | 213.31 | 213.54 |
| 11/22/2019 | 213.49 | 214.09 | 209.79 | 210.11 |
| 11/25/2019 | 210.49 | 211.69 | 208.82 | 209.71 |
| 11/26/2019 | 209.59 | 215.02 | 209.59 | 214.79 |
| 11/27/2019 | 214.8 | 215.51 | 212.74 | 214.91 |
| 11/29/2019 | 214.91 | 215.8 | 213.68 | 214.03 |
| 12/02/2019 | 214.15 | 214.64 | 209.46 | 209.57 |
| 12/03/2019 | 209.26 | 212.5 | 209.25 | 211.21 |
| 12/04/2019 | 210.11 | 213.71 | 210.02 | 213.36 |
| 12/05/2019 | 213.22 | 214.13 | 211.96 | 213.53 |
| 12/06/2019 | 213.76 | 214 | 211.89 | 212.2 |
| 12/09/2019 | 212.06 | 213.99 | 211.83 | 212.65 |
| 12/10/2019 | 213.35 | 214.08 | 209.2 | 210 |
| 12/11/2019 | 210.67 | 212.3 | 210 | 211.56 |
| 12/12/2019 | 211.65 | 211.86 | 208.61 | 209.69 |
| 12/13/2019 | 209.11 | 212.84 | 208.25 | 212.52 |
| 12/16/2019 | 213 | 216.8 | 212.52 | 215.6 |
| 12/17/2019 | 216.31 | 217.09 | 211.03 | 211.93 |
| 12/18/2019 | 212.8 | 218.91 | 212.43 | 217.95 |
| 12/19/2019 | 217.52 | 224.95 | 217.44 | 224.2 |
| 12/20/2019 | 226.8 | 228.28 | 224.5 | 227.74 |
| 12/23/2019 | 227.11 | 229.98 | 226.4 | 226.97 |
| 12/24/2019 | 227.14 | 228.04 | 226.26 | 227.08 |
| 12/26/2019 | 226.69 | 227.87 | 225.57 | 227.87 |
| 12/27/2019 | 228.52 | 229.29 | 227.55 | 229.08 |
| 12/30/2019 | 228.56 | 229 | 227.23 | 228.85 |
| 12/31/2019 | 228.97 | 229.86 | 227.49 | 229.82 |