American Tower Corp (T1OW34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -1.05640445199 | 53.01 | 54.75 | 52.13 | 381 | 52.78285039 | DR |
| 4 | -0.83 | -1.55780780781 | 53.28 | 57.42 | 49.59 | 1231 | 55.92935749 | DR |
| 12 | 7.41 | 16.4520426288 | 45.04 | 57.42 | 43.81 | 985 | 54.26662787 | DR |
| 26 | 12.13 | 30.0843253968 | 40.32 | 57.42 | 36.6 | 1319 | 45.45099404 | DR |
| 52 | 18.56 | 54.7654175273 | 33.89 | 57.42 | 33.2 | 1313 | 42.87143511 | DR |
| 156 | -9.45522943 | -15.273716804 | 61.90522943 | 68.64419958 | 33.2 | 1641 | 45.32057008 | DR |
| 260 | 10.19357503 | 24.1231363922 | 42.25642497 | 68.64419958 | 33.2 | 1346 | 46.2585738 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 52.45 | 0.11 | 0.21 | 52.45 | 52.65 | 52.45 | 188 |
| 1727386140 | 52.34 | -1.66 | -3.07 | 52.86 | 52.86 | 52.13 | 1427 |
| 1727299740 | 54 | 0.05 | 0.09 | 53.95 | 54.2 | 53.7 | 99 |
| 1727213400 | 53.95 | -0.35 | -0.64 | 53.9 | 54.05 | 53.25 | 37 |
| 1727127000 | 54.3 | 0.2 | 0.37 | 54.1 | 54.75 | 53.95 | 89 |
| 1726867800 | 54.1 | 1.35 | 2.56 | 53.01 | 54.1 | 52.75 | 253 |
| 1726781400 | 52.75 | -1.2 | -2.22 | 54.15 | 54.15 | 51.65 | 1627 |
| 1726695000 | 53.95 | -1.13 | -2.05 | 55.64 | 55.64 | 53.95 | 52 |
| 1726608600 | 55.08 | 0 | 0.00 | 55.11 | 55.2 | 55.08 | 110 |
| 1726522200 | 55.08 | -0.12 | -0.22 | 55.2 | 55.62 | 54.83 | 165 |
| 1726263000 | 55.2 | 0 | 0.00 | 55.26 | 55.26 | 54.66 | 571 |
| 1726176540 | 55.2 | -1.1 | -1.95 | 55.44 | 55.44 | 55.2 | 18 |
| 1726090140 | 56.3 | -1 | -1.75 | 57.02 | 57.02 | 55.68 | 644 |
| 1726003740 | 57.3 | 1.86 | 3.35 | 55.96 | 57.42 | 55.96 | 16216 |
| 1725917400 | 55.44 | 0.89 | 1.63 | 55.56 | 55.56 | 55.44 | 432 |
| 1725658200 | 54.55 | 0.3 | 0.55 | 54.75 | 54.9 | 54.55 | 25 |
| 1725571800 | 54.25 | -0.4 | -0.73 | 53.55 | 55.15 | 53.55 | 85 |
| 1725485400 | 54.65 | 0.5 | 0.92 | 54.2 | 54.65 | 54.2 | 89 |
| 1725399000 | 54.15 | 2.2 | 4.23 | 52.4 | 54.3 | 52.4 | 213 |
| 1725312600 | 51.95 | -0.08 | -0.15 | 52.01 | 52.23 | 49.59 | 239 |
| 1725053400 | 52.03 | -0.13 | -0.25 | 53.28 | 53.28 | 52.03 | 2231 |
| 1724967000 | 52.16 | 0.15 | 0.29 | 51.9 | 52.2 | 51.9 | 12 |
| 1724880600 | 52.01 | 0.36 | 0.70 | 51.55 | 52.55 | 51.25 | 136 |
| 1724794140 | 51.65 | 0.21 | 0.41 | 51.5 | 52 | 51.5 | 62 |
| 1724707740 | 51.44 | -0.51 | -0.98 | 52.1 | 52.1 | 51.44 | 1512 |
| 1724448600 | 51.95 | 0.67 | 1.31 | 51.28 | 52 | 51.25 | 243 |
| 1724362140 | 51.28 | 1.22 | 2.44 | 50.65 | 51.28 | 50.65 | 711 |
| 1724275740 | 50.06 | -0.34 | -0.67 | 50.91 | 50.91 | 49.9 | 10 |
| 1724189340 | 50.4 | 0.85 | 1.72 | 49.01 | 50.45 | 49.01 | 209 |
| 1724102940 | 49.55 | -0.35 | -0.70 | 49.9 | 49.9 | 49.27 | 67 |
| 1723843800 | 49.9 | -0.1 | -0.20 | 49.6 | 50.35 | 49.48 | 73 |
| 1723757340 | 50 | -0.85 | -1.67 | 51.36 | 51.36 | 49.6 | 33 |
| 1723671000 | 50.85 | 0.15 | 0.30 | 50.7 | 51.3 | 50.65 | 475 |
| 1723584600 | 50.7 | -0.75 | -1.46 | 51.45 | 51.45 | 50.7 | 31 |
| 1723498200 | 51.45 | 0.14 | 0.27 | 51.45 | 51.7 | 50.85 | 457 |
| 1723239000 | 51.31 | -0.44 | -0.85 | 51.37 | 51.6 | 51.11 | 20 |
| 1723152600 | 51.75 | -1.2 | -2.27 | 52.95 | 52.95 | 51.75 | 193 |
| 1723066200 | 52.95 | -0.69 | -1.29 | 53.64 | 53.64 | 52.95 | 141 |
| 1722979740 | 53.64 | -0.9 | -1.65 | 53.8 | 54.24 | 53.64 | 23665 |
| 1722893400 | 54.54 | -1.11 | -1.99 | 55.65 | 56.94 | 54.54 | 765 |
| 1722634200 | 55.65 | 1.05 | 1.92 | 54.54 | 56.15 | 54 | 1962 |
| 1722547800 | 54.6 | 3.35 | 6.54 | 52.22 | 54.6 | 52.22 | 348 |
| 1722461400 | 51.25 | -1.1 | -2.10 | 52 | 52.25 | 51.25 | 196 |
| 1722374940 | 52.35 | 2.15 | 4.28 | 52 | 52.35 | 51.4 | 865 |
| 1722288600 | 50.2 | -0.35 | -0.69 | 51.06 | 51.06 | 49.95 | 173 |
| 1722029400 | 50.55 | 1.05 | 2.12 | 50.15 | 50.55 | 50.1 | 21 |
| 1721943000 | 49.5 | -0.3 | -0.60 | 50.15 | 50.55 | 49.5 | 26 |
| 1721856600 | 49.8 | 1.1 | 2.26 | 49.29 | 50 | 48.9 | 647 |
| 1721770140 | 48.7 | 0.2 | 0.41 | 49.1 | 49.1 | 48.7 | 128 |
| 1721683800 | 48.5 | -0.7 | -1.42 | 49.29 | 49.29 | 48.5 | 37 |
| 1721424600 | 49.2 | 0.2 | 0.41 | 48.8 | 49.2 | 48.8 | 206 |
| 1721338200 | 49 | 0.46 | 0.95 | 48.54 | 49 | 48.54 | 203 |
| 1721251800 | 48.54 | 1.19 | 2.51 | 47.35 | 48.55 | 47.35 | 48 |
| 1721165340 | 47.35 | -0.15 | -0.32 | 47.51 | 47.51 | 46.8 | 32 |
| 1721079000 | 47.5 | -0.48 | -1.00 | 47.51 | 47.51 | 47 | 36 |
| 1720819800 | 47.98 | 1.14 | 2.43 | 47.3 | 47.98 | 47.3 | 149 |
| 1720733400 | 46.84 | 2.88 | 6.55 | 44.45 | 46.96 | 44.45 | 150 |
| 1720647000 | 43.96 | -0.4 | -0.90 | 44.36 | 44.36 | 43.81 | 106 |
| 1720560540 | 44.36 | -0.24 | -0.54 | 44.4 | 44.4 | 43.84 | 58 |
| 1720474200 | 44.6 | 0.08 | 0.18 | 44.8 | 44.81 | 44.48 | 127 |
| 1720215000 | 44.52 | -0.43 | -0.96 | 45.04 | 45.04 | 44.52 | 159 |
| 1720128540 | 44.95 | -0.45 | -0.99 | 44.88 | 45.01 | 44.04 | 52 |
| 1720042200 | 45.4 | -0.02 | -0.04 | 45.42 | 45.42 | 45 | 45 |
| 1719955800 | 45.42 | -0.28 | -0.61 | 45.85 | 45.86 | 45.37 | 74 |
| 1719869400 | 45.7 | 0.38 | 0.84 | 45.3 | 45.7 | 45.25 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
