American Tower REIT (A0T)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.72 | -6.73229596697 | 188.94 | 189.58 | 171.04 | 480 | 181.47368904 | DE |
| 4 | -17.18 | -8.88314374354 | 193.4 | 199.84 | 171.04 | 444 | 191.88644507 | DE |
| 12 | -31.68 | -15.2380952381 | 207.9 | 212.05 | 171.04 | 521 | 194.46382461 | DE |
| 26 | -3.04 | -1.69586076091 | 179.26 | 220.1 | 171.04 | 481 | 198.2309876 | DE |
| 52 | -16.78 | -8.69430051813 | 193 | 220.1 | 160 | 468 | 188.6355054 | DE |
| 156 | 8.62 | 5.14319809069 | 167.6 | 220.1 | 147.35 | 466 | 184.27466885 | DE |
| 260 | -3.78 | -2.1 | 180 | 220.1 | 147.35 | 406 | 184.2385779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 177.08 | 3.68 | 2.12 | 173.72 | 179.06 | 171.04 | 944 |
| 1734643620 | 173.4 | -5.58 | -3.12 | 177.4 | 179.2 | 173.4 | 632 |
| 1734557220 | 178.98 | -6.56 | -3.54 | 184.02 | 185.4 | 178.04 | 396 |
| 1734470820 | 185.54 | 0.4 | 0.22 | 184 | 187.58 | 182.92 | 465 |
| 1734384420 | 185.14 | -4.12 | -2.18 | 186.76 | 189.02 | 184.54 | 693 |
| 1734125220 | 189.26 | -0.1 | -0.05 | 188.94 | 189.58 | 187.42 | 213 |
| 1734038820 | 189.36 | -0.64 | -0.34 | 188.7 | 190.72 | 187.22 | 707 |
| 1733952420 | 190 | 1.12 | 0.59 | 189.1 | 191.1 | 189.02 | 335 |
| 1733866020 | 188.88 | -9.14 | -4.62 | 197.96 | 199.08 | 188.88 | 292 |
| 1733779620 | 198.02 | 3.06 | 1.57 | 195.32 | 198.32 | 194.88 | 618 |
| 1733520420 | 194.96 | -2.02 | -1.03 | 196.96 | 198.54 | 194.34 | 223 |
| 1733434020 | 196.98 | 1.02 | 0.52 | 196.36 | 198.04 | 193.92 | 380 |
| 1733347620 | 195.96 | -1.92 | -0.97 | 197.16 | 199.64 | 194.66 | 474 |
| 1733261220 | 197.88 | 0.4 | 0.20 | 196.54 | 198.36 | 196.06 | 159 |
| 1733174820 | 197.48 | -0.78 | -0.39 | 196.54 | 199.26 | 196.32 | 776 |
| 1732915620 | 198.26 | 0.24 | 0.12 | 198.7 | 199.48 | 196.62 | 871 |
| 1732829220 | 198.02 | 0.92 | 0.47 | 197.72 | 199.84 | 197.72 | 151 |
| 1732742820 | 197.1 | -1.66 | -0.84 | 197.56 | 198.5 | 197.02 | 367 |
| 1732656420 | 198.76 | 2.68 | 1.37 | 197.4 | 198.76 | 195.76 | 434 |
| 1732570020 | 196.08 | -1.08 | -0.55 | 197 | 197.66 | 194.7 | 340 |
| 1732310820 | 197.16 | 3.98 | 2.06 | 193.4 | 197.16 | 193.4 | 349 |
| 1732224420 | 193.18 | 2.08 | 1.09 | 189.96 | 193.18 | 188.7 | 448 |
| 1732138020 | 191.1 | 1.68 | 0.89 | 190.58 | 191.64 | 189.34 | 693 |
| 1732051620 | 189.42 | 2.42 | 1.29 | 187.38 | 189.98 | 185.8 | 1753 |
| 1731965220 | 187 | 1.22 | 0.66 | 185.56 | 187 | 184.36 | 1000 |
| 1731705960 | 185.78 | -0.22 | -0.12 | 183.84 | 186.58 | 183.22 | 1023 |
| 1731619560 | 186 | 0.76 | 0.41 | 183.84 | 186.08 | 183.84 | 453 |
| 1731533160 | 185.24 | 2.24 | 1.22 | 182 | 185.98 | 181.18 | 783 |
| 1731446820 | 183 | -1.6 | -0.87 | 185 | 186.62 | 180.92 | 1097 |
| 1731360420 | 184.6 | -4.1 | -2.17 | 187.62 | 190.32 | 183.92 | 1711 |
| 1731101220 | 188.7 | 5.66 | 3.09 | 183.82 | 189.14 | 183.82 | 612 |
| 1731014760 | 183.04 | -1.46 | -0.79 | 183.1 | 186.14 | 182.78 | 542 |
| 1730928360 | 184.5 | -11.54 | -5.89 | 201.65 | 201.65 | 183.92 | 319 |
| 1730841960 | 196.04 | 2.84 | 1.47 | 195.46 | 196.1 | 193.26 | 272 |
| 1730755560 | 193.2 | -2.12 | -1.09 | 194.84 | 195.98 | 192.42 | 416 |
| 1730496360 | 195.32 | -1.68 | -0.85 | 196.48 | 198.68 | 195.2 | 482 |
| 1730409960 | 197 | -0.46 | -0.23 | 195.32 | 197.72 | 192.34 | 190 |
| 1730323560 | 197.46 | 1.16 | 0.59 | 195.92 | 199.98 | 195.7 | 146 |
| 1730237160 | 196.3 | -10.7 | -5.17 | 205.2 | 206 | 195.56 | 1035 |
| 1730150760 | 207 | 1.35 | 0.66 | 206.15 | 207.9 | 205.05 | 298 |
| 1729888020 | 205.65 | -4.3 | -2.05 | 208.55 | 210.2 | 205.65 | 221 |
| 1729801560 | 209.95 | 1.1 | 0.53 | 209.55 | 211.7 | 208.65 | 187 |
| 1729715160 | 208.85 | 3.15 | 1.53 | 204.95 | 210.8 | 204 | 291 |
| 1729628760 | 205.7 | -0.2 | -0.10 | 204.2 | 205.7 | 203 | 598 |
| 1729542360 | 205.9 | -2.75 | -1.32 | 207.3 | 209.4 | 205 | 333 |
| 1729283160 | 208.65 | 0.25 | 0.12 | 206.95 | 209.15 | 205.9 | 392 |
| 1729196760 | 208.4 | -2.05 | -0.97 | 208.65 | 210.15 | 206.45 | 211 |
| 1729110360 | 210.45 | 1.55 | 0.74 | 209.55 | 211.8 | 203 | 385 |
| 1729023960 | 208.9 | 6.55 | 3.24 | 204.1 | 209.2 | 202.75 | 312 |
| 1728937620 | 202.35 | 2.45 | 1.23 | 200.15 | 203.45 | 199.64 | 517 |
| 1728678360 | 199.9 | -1 | -0.50 | 198.64 | 200.1 | 198.18 | 574 |
| 1728591960 | 200.9 | -0.6 | -0.30 | 201.5 | 201.9 | 199.04 | 1330 |
| 1728505560 | 201.5 | -3.2 | -1.56 | 202.9 | 204.05 | 200.85 | 726 |
| 1728419160 | 204.7 | 2 | 0.99 | 202.95 | 204.7 | 202.95 | 92 |
| 1728332760 | 202.7 | -0.35 | -0.17 | 203.05 | 203.8 | 201.95 | 673 |
| 1728073560 | 203.05 | -3.75 | -1.81 | 207.8 | 209.45 | 202.5 | 289 |
| 1727987220 | 206.8 | -2.7 | -1.29 | 209.1 | 210.25 | 206.8 | 403 |
| 1727900820 | 209.5 | -0.1 | -0.05 | 208.15 | 210.35 | 208.15 | 134 |
| 1727814420 | 209.6 | 0.4 | 0.19 | 208.95 | 212.05 | 208.4 | 420 |
| 1727728020 | 209.2 | 2.85 | 1.38 | 205.85 | 209.2 | 204.8 | 944 |
| 1727468760 | 206.35 | -0.15 | -0.07 | 207.9 | 208.9 | 206.35 | 99 |
| 1727382360 | 206.5 | -6.3 | -2.96 | 211.1 | 213.25 | 206.15 | 536 |
| 1727295960 | 212.8 | 1.25 | 0.59 | 211 | 212.8 | 210.55 | 238 |
| 1727209560 | 211.55 | 1.8 | 0.86 | 211.45 | 213.05 | 209.35 | 238 |
| 1727123160 | 209.75 | 0.45 | 0.22 | 209.85 | 212 | 209.35 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
