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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.1512
CLOSE 194.1712
Low
LOW 154.58
High
HIGH 235.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 214 | 215.25 | 210.97 | 214.67 |
| 01/04/2023 | 217.41 | 222.54 | 215.51 | 219 |
| 01/05/2023 | 217.07 | 217.81 | 211.5 | 212.13 |
| 01/06/2023 | 213.4 | 219.34 | 210.93 | 218.5 |
| 01/09/2023 | 220.85 | 223.46 | 219.14 | 219.3 |
| 01/10/2023 | 221.09 | 222.95 | 219.75 | 221.95 |
| 01/11/2023 | 223.71 | 228.81 | 223.71 | 228.12 |
| 01/12/2023 | 229.3 | 232.8 | 225.56 | 232.21 |
| 01/13/2023 | 229.25 | 234.87 | 229.25 | 232.81 |
| 01/17/2023 | 234.23 | 235.57 | 230.96 | 231.05 |
| 01/18/2023 | 231.26 | 232.51 | 224.24 | 225.19 |
| 01/19/2023 | 224.07 | 227.11 | 222.97 | 223.35 |
| 01/20/2023 | 221.36 | 221.76 | 214.46 | 221.41 |
| 01/23/2023 | 218.89 | 219.99 | 215.1 | 215.67 |
| 01/24/2023 | 214.93 | 216.56 | 212.64 | 215.17 |
| 01/25/2023 | 213.91 | 219.4 | 212.79 | 218.66 |
| 01/26/2023 | 219.84 | 221.5 | 218.5 | 221.03 |
| 01/27/2023 | 220.71 | 221.93 | 219.43 | 220.79 |
| 01/30/2023 | 219.99 | 222.58 | 217.85 | 218.06 |
| 01/31/2023 | 218.05 | 223.42 | 218.05 | 223.39 |
| 02/01/2023 | 221.89 | 228.97 | 221.07 | 227.14 |
| 02/02/2023 | 230.21 | 235.49 | 225.54 | 227.39 |
| 02/03/2023 | 224.41 | 225.38 | 218.04 | 222.06 |
| 02/06/2023 | 218.88 | 221.53 | 216.52 | 220.57 |
| 02/07/2023 | 218.93 | 220.21 | 215.8 | 219.47 |
| 02/08/2023 | 218.88 | 219.99 | 216.87 | 218.47 |
| 02/09/2023 | 219.43 | 220.49 | 214.62 | 215.19 |
| 02/10/2023 | 213.15 | 217.2 | 212.35 | 216.72 |
| 02/13/2023 | 217.56 | 219.01 | 215.39 | 217.26 |
| 02/14/2023 | 216.92 | 217.52 | 213.15 | 215.15 |
| 02/15/2023 | 213.51 | 216.63 | 213.01 | 216.6 |
| 02/16/2023 | 213.83 | 214.76 | 210.36 | 212 |
| 02/17/2023 | 210.96 | 211.97 | 208.49 | 210.26 |
| 02/21/2023 | 208.66 | 208.66 | 203.29 | 204.65 |
| 02/22/2023 | 205.08 | 205.11 | 198.59 | 199.28 |
| 02/23/2023 | 201.25 | 203.96 | 200 | 201.96 |
| 02/24/2023 | 198.79 | 200.28 | 194.08 | 195.73 |
| 02/27/2023 | 198.57 | 199.86 | 192.96 | 195.08 |
| 02/28/2023 | 195.1 | 199.6 | 194.34 | 198.01 |
| 03/01/2023 | 196.52 | 198.81 | 192.86 | 194.89 |
| 03/02/2023 | 193.32 | 198.18 | 193.32 | 197.53 |
| 03/03/2023 | 199.26 | 202.58 | 199.09 | 202.5 |
| 03/06/2023 | 203.88 | 204.16 | 198.14 | 198.57 |
| 03/07/2023 | 198.12 | 198.26 | 192.04 | 192.37 |
| 03/08/2023 | 192.13 | 197.23 | 191.37 | 195.77 |
| 03/09/2023 | 195.59 | 197.77 | 190.75 | 191.2 |
| 03/10/2023 | 191.16 | 194.54 | 190.38 | 191.27 |
| 03/13/2023 | 190.9 | 200.99 | 189.55 | 196.33 |
| 03/14/2023 | 199.07 | 200.01 | 195.32 | 199.83 |
| 03/15/2023 | 197.9 | 203.21 | 197.74 | 202.32 |
| 03/16/2023 | 201.99 | 206.15 | 201.41 | 205.05 |
| 03/17/2023 | 205.41 | 207.65 | 200.87 | 201.35 |
| 03/20/2023 | 200.94 | 203.68 | 199.79 | 201.95 |
| 03/21/2023 | 201.54 | 202.34 | 194.63 | 198.19 |
| 03/22/2023 | 196.05 | 197.69 | 191.92 | 192.12 |
| 03/23/2023 | 192.3 | 195.3 | 190.37 | 191.62 |
| 03/24/2023 | 190.89 | 199.68 | 189.37 | 199.62 |
| 03/27/2023 | 200.19 | 201.34 | 192.76 | 193.15 |
| 03/28/2023 | 191.99 | 194.25 | 190.96 | 192.87 |
| 03/29/2023 | 195.36 | 198.57 | 195.08 | 198.49 |
| 03/30/2023 | 201.66 | 202.74 | 200.02 | 201.18 |
| 03/31/2023 | 201.14 | 204.49 | 201.01 | 204.34 |
| 04/03/2023 | 203.19 | 204.95 | 199.12 | 201.1 |
| 04/04/2023 | 201.26 | 204.11 | 200.81 | 203.45 |
| 04/05/2023 | 203.51 | 207.76 | 203.44 | 204.69 |
| 04/06/2023 | 205.37 | 207.01 | 203.53 | 206.69 |
| 04/10/2023 | 205.13 | 208.73 | 203.77 | 208.35 |
| 04/11/2023 | 208.32 | 212.51 | 207.3 | 210.38 |
| 04/12/2023 | 212 | 213.48 | 210.43 | 211.26 |
| 04/13/2023 | 210.12 | 211.95 | 208.81 | 210.81 |
| 04/14/2023 | 210.49 | 210.77 | 205.31 | 206.89 |
| 04/17/2023 | 207.77 | 211.94 | 207.08 | 208.83 |
| 04/18/2023 | 208.45 | 208.86 | 206.17 | 208.18 |
| 04/19/2023 | 207.13 | 210.64 | 206.78 | 208.12 |
| 04/20/2023 | 207.81 | 207.81 | 204.71 | 205.59 |
| 04/21/2023 | 206.59 | 206.59 | 202.83 | 204.14 |
| 04/24/2023 | 204.29 | 205.01 | 201.75 | 203.94 |
| 04/25/2023 | 203.38 | 205.12 | 201.59 | 201.74 |
| 04/26/2023 | 202.55 | 206.47 | 200.08 | 200.34 |
| 04/27/2023 | 200.34 | 205.96 | 200.34 | 205.64 |
| 04/28/2023 | 205.66 | 206.61 | 203.32 | 204.39 |
| 05/01/2023 | 203.29 | 203.99 | 199.36 | 199.5 |
| 05/02/2023 | 199.67 | 201.74 | 195.68 | 196.13 |
| 05/03/2023 | 196.45 | 197.45 | 191.6 | 191.97 |
| 05/04/2023 | 191.27 | 196.42 | 191.27 | 194.4 |
| 05/05/2023 | 194.94 | 197.64 | 193.64 | 196.75 |
| 05/08/2023 | 195.51 | 196.44 | 192.55 | 193.21 |
| 05/09/2023 | 192.31 | 194.94 | 190.85 | 193.52 |
| 05/10/2023 | 195.49 | 198.16 | 194.82 | 196.36 |
| 05/11/2023 | 195.65 | 195.98 | 192.79 | 195.69 |
| 05/12/2023 | 195.89 | 200.41 | 195.64 | 200.29 |
| 05/15/2023 | 200.77 | 202.4 | 194.3 | 195.46 |
| 05/16/2023 | 195.23 | 196.15 | 190.97 | 191.04 |
| 05/17/2023 | 192 | 194.87 | 190.79 | 194.76 |
| 05/18/2023 | 193.74 | 194.26 | 187.57 | 191.03 |
| 05/19/2023 | 191.42 | 192.88 | 189.58 | 190.73 |
| 05/22/2023 | 191 | 195.03 | 190.28 | 193.47 |
| 05/23/2023 | 192.52 | 193.91 | 187.65 | 188.15 |
| 05/24/2023 | 187.75 | 188.13 | 183.17 | 183.39 |
| 05/25/2023 | 184.58 | 184.65 | 181.65 | 182.56 |
| 05/26/2023 | 182 | 183 | 180.16 | 182.18 |
| 05/30/2023 | 184.27 | 188.35 | 181.31 | 182 |
| 05/31/2023 | 182.26 | 185.64 | 178.53 | 184.44 |
| 06/01/2023 | 184.19 | 188.82 | 184.15 | 187.01 |
| 06/02/2023 | 190.28 | 192.07 | 189.07 | 191.15 |
| 06/05/2023 | 191.92 | 193.71 | 188.37 | 188.64 |
| 06/06/2023 | 189.79 | 189.79 | 186.27 | 189.11 |
| 06/07/2023 | 190 | 193.69 | 189.03 | 190.93 |
| 06/08/2023 | 190.21 | 191.12 | 187.66 | 190.02 |
| 06/09/2023 | 189.98 | 189.98 | 184.82 | 187.3 |
| 06/12/2023 | 187.5 | 188.71 | 185.89 | 188.56 |
| 06/13/2023 | 188.23 | 191.25 | 186.94 | 191.02 |
| 06/14/2023 | 192.25 | 193.77 | 190.29 | 193.02 |
| 06/15/2023 | 191.55 | 194.95 | 189.29 | 194.27 |
| 06/16/2023 | 192.29 | 194.44 | 191.55 | 192.89 |
| 06/20/2023 | 191.59 | 193.21 | 189.95 | 190.05 |
| 06/21/2023 | 188.87 | 190.07 | 185.99 | 189.34 |
| 06/22/2023 | 189.62 | 189.62 | 186.3 | 186.43 |
| 06/23/2023 | 186.01 | 189.24 | 185.24 | 186.03 |
| 06/26/2023 | 185.65 | 188.83 | 184.82 | 188.13 |
| 06/27/2023 | 188.97 | 189.42 | 187.18 | 187.72 |
| 06/28/2023 | 187.74 | 191.75 | 185.93 | 191.61 |
| 06/29/2023 | 189.81 | 193.02 | 188.68 | 192.73 |
| 06/30/2023 | 194.27 | 195.3 | 191.19 | 193.94 |
| 07/03/2023 | 193.4 | 196.32 | 192.66 | 195.04 |
| 07/05/2023 | 195 | 199.32 | 194.82 | 198.36 |
| 07/06/2023 | 196 | 197.44 | 193.77 | 196.01 |
| 07/07/2023 | 194.89 | 197.11 | 191.89 | 195.55 |
| 07/10/2023 | 194.35 | 195.63 | 192.95 | 193.55 |
| 07/11/2023 | 193.64 | 195.02 | 192.67 | 194.6 |
| 07/12/2023 | 197.26 | 198.33 | 194.59 | 195.43 |
| 07/13/2023 | 195.08 | 196.95 | 192.8 | 196.84 |
| 07/14/2023 | 196.1 | 196.66 | 193.61 | 193.97 |
| 07/17/2023 | 192.93 | 193.21 | 184.9 | 186.26 |
| 07/18/2023 | 186 | 188.94 | 182.16 | 185.79 |
| 07/19/2023 | 189.33 | 193.61 | 188.62 | 189.11 |
| 07/20/2023 | 182.82 | 184.86 | 179.21 | 184.65 |
| 07/21/2023 | 184.92 | 186.04 | 181.61 | 184.89 |
| 07/24/2023 | 185.92 | 191.32 | 184.03 | 190.83 |
| 07/25/2023 | 191 | 191.49 | 186.66 | 186.79 |
| 07/26/2023 | 187.04 | 190.24 | 186.85 | 189.98 |
| 07/27/2023 | 194.42 | 200.81 | 193.19 | 193.23 |
| 07/28/2023 | 194.93 | 196.18 | 188.94 | 188.97 |
| 07/31/2023 | 189.34 | 191.69 | 189 | 190.31 |
| 08/01/2023 | 190.75 | 192.35 | 189.66 | 191.24 |
| 08/02/2023 | 190.17 | 191.94 | 188.13 | 190.62 |
| 08/03/2023 | 189.34 | 190.3 | 183.68 | 185.75 |
| 08/04/2023 | 184.17 | 187.8 | 183.35 | 184.77 |
| 08/07/2023 | 185 | 186.01 | 182.24 | 183.52 |
| 08/08/2023 | 182.2 | 184.89 | 179.85 | 184.61 |
| 08/09/2023 | 183.93 | 187.2 | 183.47 | 187.1 |
| 08/10/2023 | 187.17 | 189.33 | 186.5 | 186.94 |
| 08/11/2023 | 185.83 | 187.9 | 185.82 | 187.11 |
| 08/14/2023 | 185.87 | 187.39 | 184.94 | 187.15 |
| 08/15/2023 | 185.34 | 187.15 | 184.19 | 185.65 |
| 08/16/2023 | 185.75 | 186.17 | 177.4 | 177.99 |
| 08/17/2023 | 177.65 | 179.66 | 175.92 | 176.31 |
| 08/18/2023 | 174.69 | 177.88 | 174.3 | 176.45 |
| 08/21/2023 | 175.22 | 175.88 | 172.55 | 175.02 |
| 08/22/2023 | 175.16 | 176.38 | 173.21 | 175.73 |
| 08/23/2023 | 177.46 | 178.49 | 176.73 | 177.84 |
| 08/24/2023 | 178.4 | 179.53 | 176.28 | 177.15 |
| 08/25/2023 | 177.09 | 178.55 | 175.67 | 177.53 |
| 08/28/2023 | 178.15 | 179.05 | 176.8 | 178.17 |
| 08/29/2023 | 178.68 | 181.65 | 177.78 | 181.5 |
| 08/30/2023 | 182.5 | 184.19 | 181.81 | 182.28 |
| 08/31/2023 | 183.08 | 183.52 | 180.73 | 181.32 |
| 09/01/2023 | 182.49 | 182.49 | 179.29 | 180.79 |
| 09/05/2023 | 180.56 | 182.44 | 179.5 | 180.42 |
| 09/06/2023 | 180.19 | 180.19 | 176.14 | 178.01 |
| 09/07/2023 | 177.62 | 183.53 | 177.34 | 182.55 |
| 09/08/2023 | 182.89 | 183.3 | 178.86 | 180.89 |
| 09/11/2023 | 180.76 | 181.04 | 177.55 | 180.28 |
| 09/12/2023 | 179.35 | 179.62 | 175.4 | 179.19 |
| 09/13/2023 | 178.48 | 178.93 | 176.37 | 176.95 |
| 09/14/2023 | 178.63 | 182.22 | 178.63 | 181.08 |
| 09/15/2023 | 180.97 | 182.43 | 179.24 | 180.14 |
| 09/18/2023 | 179.91 | 181.64 | 178.7 | 179.53 |
| 09/19/2023 | 178.47 | 179.99 | 177.07 | 177.36 |
| 09/20/2023 | 178.99 | 179.71 | 177.04 | 177.41 |
| 09/21/2023 | 176.76 | 176.76 | 169.15 | 169.32 |
| 09/22/2023 | 169.04 | 169.77 | 165.91 | 166.21 |
| 09/25/2023 | 165.05 | 165.91 | 163.08 | 165.72 |
| 09/26/2023 | 163.34 | 164.89 | 162.65 | 162.91 |
| 09/27/2023 | 162.91 | 163.45 | 158.17 | 159.69 |
| 09/28/2023 | 160.4 | 163.3 | 158.85 | 162.32 |
| 09/29/2023 | 165.61 | 165.99 | 163.71 | 164.45 |
| 10/02/2023 | 163.63 | 164 | 160.61 | 161.71 |
| 10/03/2023 | 161 | 161.97 | 157.72 | 158.1 |
| 10/04/2023 | 158.47 | 159.45 | 155.63 | 157.68 |
| 10/05/2023 | 156.97 | 159.29 | 155.61 | 158.71 |
| 10/06/2023 | 156.8 | 160.46 | 154.58 | 159.57 |
| 10/09/2023 | 158.76 | 162.72 | 158.76 | 162.02 |
| 10/10/2023 | 159.89 | 160.75 | 158.29 | 158.56 |
| 10/11/2023 | 159.69 | 165.8 | 158.83 | 165.62 |
| 10/12/2023 | 165.87 | 166.52 | 162.57 | 164.24 |
| 10/13/2023 | 166.17 | 168.55 | 165.47 | 166.96 |
| 10/16/2023 | 166.39 | 170.32 | 164.52 | 169.18 |
| 10/17/2023 | 167.32 | 169.92 | 165.77 | 166.91 |
| 10/18/2023 | 167.01 | 167.55 | 162.7 | 162.78 |
| 10/19/2023 | 158.47 | 162.54 | 158.01 | 159.43 |
| 10/20/2023 | 160.77 | 162.22 | 159.72 | 160.09 |
| 10/23/2023 | 158.51 | 161.25 | 157.25 | 159.29 |
| 10/24/2023 | 159.91 | 163.7 | 159.91 | 163.23 |
| 10/25/2023 | 162.22 | 163.3 | 160.49 | 161.93 |
| 10/26/2023 | 163 | 177.22 | 162.55 | 175.06 |
| 10/27/2023 | 175.5 | 176.03 | 170.2 | 171.99 |
| 10/30/2023 | 171.92 | 173.97 | 169.7 | 172.64 |
| 10/31/2023 | 174.07 | 178.66 | 174 | 178.19 |
| 11/01/2023 | 178.48 | 179.27 | 177 | 178.38 |
| 11/02/2023 | 181.32 | 186.54 | 180.62 | 184.15 |
| 11/03/2023 | 186.07 | 193.2 | 185.86 | 190.57 |
| 11/06/2023 | 189.94 | 190.76 | 185.27 | 186.7 |
| 11/07/2023 | 187.52 | 187.63 | 185.17 | 185.45 |
| 11/08/2023 | 185.69 | 185.69 | 183.18 | 184.42 |
| 11/09/2023 | 184.6 | 185.27 | 180.91 | 181.84 |
| 11/10/2023 | 183.54 | 184.54 | 179.32 | 183.79 |
| 11/13/2023 | 182.24 | 185.28 | 181.03 | 183.62 |
| 11/14/2023 | 192.96 | 195.98 | 190.89 | 194.2 |
| 11/15/2023 | 193.11 | 198.75 | 192.72 | 195.88 |
| 11/16/2023 | 196.8 | 199.85 | 195.15 | 199.11 |
| 11/17/2023 | 200.12 | 200.51 | 197.05 | 197.74 |
| 11/20/2023 | 197.45 | 199.8 | 195.34 | 199.64 |
| 11/21/2023 | 199.56 | 199.57 | 196.82 | 197.54 |
| 11/22/2023 | 200.18 | 200.58 | 197.83 | 198.79 |
| 11/24/2023 | 197.99 | 199.33 | 196.4 | 199.32 |
| 11/27/2023 | 200.48 | 202.84 | 199.02 | 201.21 |
| 11/28/2023 | 200.78 | 203.52 | 200.53 | 203.22 |
| 11/29/2023 | 205 | 208.82 | 203.99 | 206.18 |
| 11/30/2023 | 205.54 | 208.96 | 204.28 | 208.78 |
| 12/01/2023 | 208.4 | 210.84 | 206.13 | 210.47 |
| 12/04/2023 | 209.21 | 209.84 | 207.69 | 208.73 |
| 12/05/2023 | 208.92 | 211.06 | 207.41 | 210.41 |
| 12/06/2023 | 211.79 | 213.31 | 210.62 | 210.76 |
| 12/07/2023 | 211.6 | 212.05 | 210.25 | 210.72 |
| 12/08/2023 | 209.8 | 210.29 | 204.05 | 206.45 |
| 12/11/2023 | 205.9 | 207.99 | 204.11 | 205.6 |
| 12/12/2023 | 205.85 | 205.98 | 203.58 | 205.05 |
| 12/13/2023 | 204.98 | 212.43 | 203.66 | 211.04 |
| 12/14/2023 | 215.46 | 218.48 | 211.24 | 212.17 |
| 12/15/2023 | 210.13 | 212.79 | 208.33 | 212.15 |
| 12/18/2023 | 212.04 | 214.04 | 209.91 | 210.69 |
| 12/19/2023 | 211.45 | 213.23 | 210.65 | 211 |
| 12/20/2023 | 211.51 | 214.51 | 209.27 | 211.11 |
| 12/21/2023 | 212.99 | 214.34 | 211.54 | 214.28 |
| 12/22/2023 | 214.96 | 217.11 | 213.66 | 215.19 |
| 12/26/2023 | 215.28 | 216.99 | 214.44 | 216.24 |
| 12/27/2023 | 214.01 | 217.11 | 214.01 | 216.72 |
| 12/28/2023 | 216.71 | 218.32 | 215.58 | 217.16 |
| 12/29/2023 | 215.98 | 216.8 | 215 | 215.88 |