Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 171.00 | -1.02 | -0.59% | 173.73 | 174.06 | 170.67 | 2,276,161 |
| Apr 17 2024 | 172.02 | -0.19 | -0.11% | 172.96 | 173.36 | 171.08 | 2,732,428 |
| Apr 16 2024 | 172.21 | -5.91 | -3.32% | 174.605 | 175.1426 | 171.76 | 3,677,055 |
| Apr 15 2024 | 178.12 | -1.08 | -0.60% | 179.20 | 180.28 | 176.02 | 2,562,728 |
| Apr 12 2024 | 179.20 | 0.56 | 0.31% | 178.78 | 179.675 | 177.13 | 3,838,998 |
| Apr 11 2024 | 178.64 | -3.32 | -1.82% | 182.01 | 182.28 | 178.33 | 3,688,486 |
| Apr 10 2024 | 181.96 | -10.85 | -5.63% | 186.3728 | 186.75 | 180.54 | 4,037,021 |
| Apr 09 2024 | 192.81 | 4.60 | 2.44% | 188.70 | 192.99 | 188.70 | 1,962,765 |
| Apr 08 2024 | 188.21 | -1.96 | -1.03% | 191.11 | 191.11 | 186.635 | 2,296,450 |
| Apr 05 2024 | 190.17 | -0.13 | -0.07% | 189.25 | 192.24 | 189.25 | 2,390,743 |
| Apr 04 2024 | 190.30 | -2.01 | -1.05% | 194.09 | 194.83 | 190.09 | 2,265,418 |
| Apr 03 2024 | 192.31 | 0.13 | 0.07% | 191.37 | 193.25 | 190.18 | 2,269,786 |
| Apr 02 2024 | 192.18 | -0.83 | -0.43% | 192.00 | 193.83 | 191.525 | 2,278,464 |
| Apr 01 2024 | 193.01 | -4.58 | -2.32% | 196.55 | 196.58 | 192.185 | 2,195,487 |
| Mar 28 2024 | 197.59 | 0.21 | 0.11% | 198.37 | 198.37 | 196.005 | 2,170,518 |
| Mar 27 2024 | 197.38 | 3.28 | 1.69% | 195.99 | 197.75 | 194.02 | 2,494,189 |
| Mar 26 2024 | 194.10 | -1.46 | -0.75% | 195.26 | 195.47 | 193.90 | 1,823,352 |
| Mar 25 2024 | 195.56 | 2.77 | 1.44% | 193.69 | 196.22 | 193.53 | 2,136,979 |
| Mar 22 2024 | 192.79 | -1.15 | -0.59% | 194.74 | 194.74 | 191.55 | 2,581,356 |
| Mar 21 2024 | 193.94 | -0.69 | -0.35% | 195.86 | 196.55 | 193.66 | 2,655,096 |
| Mar 20 2024 | 194.63 | -2.00 | -1.02% | 195.42 | 196.72 | 193.81 | 2,154,564 |
| Mar 19 2024 | 196.63 | 0.72 | 0.37% | 196.17 | 196.88 | 194.6953 | 1,463,693 |
| Mar 18 2024 | 195.91 | -1.43 | -0.72% | 196.60 | 197.83 | 195.51 | 1,833,512 |
| Mar 15 2024 | 197.34 | -1.85 | -0.93% | 195.00 | 198.75 | 195.00 | 3,269,304 |
| Mar 14 2024 | 199.19 | -3.16 | -1.56% | 201.02 | 202.55 | 196.21 | 2,008,469 |
| Mar 13 2024 | 202.35 | -1.83 | -0.90% | 204.30 | 205.05 | 201.29 | 1,690,390 |
| Mar 12 2024 | 204.18 | -2.57 | -1.24% | 205.71 | 206.24 | 201.58 | 1,745,701 |
| Mar 11 2024 | 206.75 | -0.56 | -0.27% | 205.93 | 208.32 | 204.86 | 2,005,622 |
| Mar 08 2024 | 207.31 | 2.58 | 1.26% | 206.60 | 209.16 | 205.89 | 2,155,971 |
| Mar 07 2024 | 204.73 | -1.28 | -0.62% | 207.60 | 207.93 | 203.795 | 2,085,791 |
| Mar 06 2024 | 206.01 | 0.59 | 0.29% | 206.46 | 207.23 | 204.99 | 1,865,438 |
| Mar 05 2024 | 205.42 | -0.73 | -0.35% | 205.94 | 209.61 | 204.64 | 2,467,488 |
| Mar 04 2024 | 206.15 | 4.39 | 2.18% | 201.14 | 206.52 | 198.99 | 2,851,839 |
| Mar 01 2024 | 201.76 | 2.90 | 1.46% | 198.90 | 202.05 | 196.15 | 3,473,490 |
| Feb 29 2024 | 198.86 | 5.10 | 2.63% | 195.20 | 200.80 | 195.14 | 4,676,867 |
| Feb 28 2024 | 193.76 | 7.08 | 3.79% | 186.50 | 195.83 | 186.50 | 4,059,035 |
| Feb 27 2024 | 186.68 | -1.04 | -0.55% | 189.39 | 190.61 | 181.16 | 4,672,114 |
| Feb 26 2024 | 187.72 | -2.21 | -1.16% | 189.60 | 191.375 | 186.72 | 3,309,791 |
| Feb 23 2024 | 189.93 | 1.92 | 1.02% | 188.12 | 191.27 | 187.45 | 1,458,125 |
| Feb 22 2024 | 188.01 | -0.21 | -0.11% | 189.01 | 189.01 | 185.605 | 2,132,218 |
| Feb 21 2024 | 188.22 | -0.18 | -0.10% | 189.22 | 189.66 | 186.63 | 1,863,160 |
| Feb 20 2024 | 188.40 | 1.27 | 0.68% | 187.09 | 188.71 | 185.77 | 2,241,021 |
| Feb 16 2024 | 187.13 | -2.33 | -1.23% | 186.78 | 187.61 | 185.015 | 2,127,396 |
| Feb 15 2024 | 189.46 | 0.97 | 0.51% | 189.97 | 190.725 | 187.74 | 2,411,931 |
| Feb 14 2024 | 188.49 | 0.07 | 0.04% | 188.85 | 190.0275 | 186.84 | 1,817,887 |
| Feb 13 2024 | 188.42 | -3.35 | -1.75% | 187.6775 | 188.70 | 184.05 | 3,430,674 |
| Feb 12 2024 | 191.77 | -2.67 | -1.37% | 194.75 | 195.41 | 191.44 | 1,589,658 |
| Feb 09 2024 | 194.44 | 0.80 | 0.41% | 193.93 | 194.51 | 191.64 | 1,903,895 |
| Feb 08 2024 | 193.64 | 0.02 | 0.01% | 192.63 | 194.25 | 191.63 | 2,001,125 |
| Feb 07 2024 | 193.62 | 1.95 | 1.02% | 192.29 | 193.86 | 190.55 | 2,254,294 |
| Feb 06 2024 | 191.67 | 2.20 | 1.16% | 189.47 | 192.57 | 189.15 | 1,776,573 |
| Feb 05 2024 | 189.47 | -4.04 | -2.09% | 191.05 | 191.69 | 187.82 | 2,482,540 |
| Feb 02 2024 | 193.51 | -4.88 | -2.46% | 195.00 | 195.55 | 189.33 | 2,914,128 |
| Feb 01 2024 | 198.39 | 2.74 | 1.40% | 195.335 | 198.43 | 193.37 | 2,700,862 |
| Jan 31 2024 | 195.65 | 0.09 | 0.05% | 196.90 | 200.87 | 194.75 | 2,454,202 |
| Jan 30 2024 | 195.56 | -3.55 | -1.78% | 198.50 | 199.00 | 195.36 | 2,427,231 |
| Jan 29 2024 | 199.11 | 1.82 | 0.92% | 197.29 | 199.30 | 195.76 | 2,466,040 |
| Jan 26 2024 | 197.29 | -2.92 | -1.46% | 199.20 | 199.83 | 197.08 | 1,831,068 |
| Jan 25 2024 | 200.21 | 3.45 | 1.75% | 199.39 | 201.635 | 198.00 | 2,505,144 |
| Jan 24 2024 | 196.76 | -5.50 | -2.72% | 203.10 | 203.40 | 195.96 | 3,302,508 |
| Jan 23 2024 | 202.26 | -1.76 | -0.86% | 204.76 | 205.29 | 201.38 | 2,108,346 |
| Jan 22 2024 | 204.02 | 0.15 | 0.07% | 204.46 | 206.69 | 201.95 | 2,185,511 |
