American Tower Corp (T1OW34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 4.29120409906 | 46.84 | 49.45 | 44.76 | 86 | 46.91990654 | DR |
| 4 | 3.2 | 7.00985761227 | 45.65 | 49.45 | 44.01 | 490 | 45.56547551 | DR |
| 12 | -3.27 | -6.27398311589 | 52.12 | 53.76 | 43.55 | 541 | 47.38840836 | DR |
| 26 | -3.25 | -6.23800383877 | 52.1 | 57.42 | 43.55 | 694 | 51.09136905 | DR |
| 52 | 9.15 | 23.0478589421 | 39.7 | 57.42 | 36.6 | 1105 | 45.56480416 | DR |
| 156 | -1.10667715 | -2.21527373944 | 49.95667715 | 59.97600138 | 33.2 | 1577 | 44.12173013 | DR |
| 260 | 6.59357503 | 15.603721883 | 42.25642497 | 68.64419958 | 33.2 | 1269 | 46.31644348 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 48.85 | -0.05 | -0.10 | 49.43 | 49.43 | 48.42 | 120 |
| 1740519000 | 48.9 | 2.5 | 5.39 | 46.93 | 49.45 | 46.93 | 148 |
| 1740432540 | 46.4 | 0.8 | 1.75 | 45.45 | 46.45 | 45.41 | 125 |
| 1740173400 | 45.6 | 0.68 | 1.51 | 46.05 | 46.05 | 45.6 | 124 |
| 1740087000 | 44.92 | 0.12 | 0.27 | 44.76 | 44.92 | 44.76 | 11 |
| 1740000540 | 44.8 | 0.05 | 0.11 | 46.84 | 46.84 | 44.8 | 20 |
| 1739914140 | 44.75 | -0.33 | -0.73 | 45.08 | 45.08 | 44.75 | 205 |
| 1739827800 | 45.08 | -0.32 | -0.70 | 45.08 | 45.08 | 44.62 | 215 |
| 1739568600 | 45.4 | 0 | 0.00 | 45.85 | 45.85 | 45.4 | 5 |
| 1739482140 | 45.4 | -0.35 | -0.77 | 45.75 | 45.85 | 45.4 | 155 |
| 1739395740 | 45.75 | -0.5 | -1.08 | 45.91 | 45.91 | 45.17 | 24 |
| 1739309400 | 46.25 | 0.3 | 0.65 | 46.41 | 46.41 | 46.25 | 1019 |
| 1739222940 | 45.95 | 0.53 | 1.17 | 45.65 | 45.95 | 45.42 | 80 |
| 1738963800 | 45.42 | -0.4 | -0.87 | 46.28 | 46.28 | 45.35 | 3163 |
| 1738877340 | 45.82 | 0.62 | 1.37 | 45.85 | 45.85 | 45.15 | 2552 |
| 1738790940 | 45.2 | 1.19 | 2.70 | 45.04 | 45.56 | 45 | 662 |
| 1738704600 | 44.01 | -1.09 | -2.42 | 45.56 | 45.56 | 44.01 | 193 |
| 1738618200 | 45.1 | 0.45 | 1.01 | 44.65 | 45.2 | 44.6 | 268 |
| 1738358940 | 44.65 | -0.67 | -1.48 | 45.16 | 45.55 | 44.65 | 328 |
| 1738272540 | 45.32 | 0.31 | 0.69 | 45.72 | 45.87 | 45.07 | 138 |
| 1738186200 | 45.01 | -0.99 | -2.15 | 45.65 | 45.65 | 45.01 | 365 |
| 1738099740 | 46 | -1.3 | -2.75 | 47.78 | 47.78 | 46 | 35 |
| 1738013340 | 47.3 | 1.84 | 4.05 | 46 | 47.65 | 46 | 729 |
| 1737754200 | 45.46 | 0.41 | 0.91 | 45.06 | 46.1 | 45.06 | 1039 |
| 1737667740 | 45.05 | -1.1 | -2.38 | 46.15 | 46.15 | 45.05 | 2 |
| 1737581400 | 46.15 | -1.76 | -3.67 | 48.89 | 48.89 | 45.31 | 115 |
| 1737495000 | 47.91 | 0.57 | 1.20 | 48.67 | 48.67 | 47.91 | 19 |
| 1737408600 | 47.34 | -0.86 | -1.78 | 47.59 | 48.24 | 47.31 | 338 |
| 1737149400 | 48.2 | 0.15 | 0.31 | 48.25 | 48.3 | 47.81 | 47 |
| 1737062940 | 48.05 | 2.95 | 6.54 | 45.6 | 48.05 | 45.6 | 1148 |
| 1736976540 | 45.1 | -0.1 | -0.22 | 45.66 | 46.25 | 45.1 | 76 |
| 1736890140 | 45.2 | 0.28 | 0.62 | 45.48 | 45.48 | 45.05 | 96 |
| 1736803740 | 44.92 | 0.67 | 1.51 | 44.52 | 44.96 | 44.52 | 68 |
| 1736544540 | 44.25 | -0.55 | -1.23 | 44.8 | 45 | 44.25 | 82 |
| 1736458140 | 44.8 | -0.6 | -1.32 | 45.97 | 45.97 | 44.8 | 57 |
| 1736371740 | 45.4 | 0.05 | 0.11 | 45.75 | 45.75 | 44.74 | 64 |
| 1736285400 | 45.35 | -0.88 | -1.90 | 46.7 | 46.7 | 43.55 | 3073 |
| 1736198940 | 46.23 | -1.29 | -2.71 | 46.85 | 46.9 | 46.23 | 109 |
| 1735939740 | 47.52 | 0.97 | 2.08 | 46.55 | 47.52 | 46.5 | 2557 |
| 1735853400 | 46.55 | -0.1 | -0.21 | 47.9 | 47.9 | 46.49 | 566 |
| 1735594200 | 46.65 | -0.34 | -0.72 | 46.99 | 47.25 | 46.13 | 489 |
| 1735334940 | 46.99 | -0.68 | -1.43 | 47.67 | 47.76 | 46.99 | 123 |
| 1735248540 | 47.67 | -1.21 | -2.48 | 47.9 | 47.9 | 46.93 | 717 |
| 1734989340 | 48.88 | 1.58 | 3.34 | 48.88 | 53.76 | 48.88 | 285 |
| 1734730200 | 47.3 | 1.35 | 2.94 | 46.8 | 47.36 | 46.8 | 132 |
| 1734643800 | 45.95 | -2.98 | -6.09 | 48.45 | 48.45 | 45.95 | 110 |
| 1734557400 | 48.93 | -0.21 | -0.43 | 49.2 | 49.45 | 48.84 | 1850 |
| 1734470940 | 49.14 | -0.11 | -0.22 | 49.8 | 50.1 | 49.14 | 63 |
| 1734384540 | 49.25 | -0.3 | -0.61 | 49 | 50.7 | 49 | 74 |
| 1734125340 | 49.55 | 0.15 | 0.30 | 49.4 | 50 | 49.4 | 2504 |
| 1734039000 | 49.4 | -0.2 | -0.40 | 49.55 | 50 | 49.05 | 126 |
| 1733952540 | 49.6 | -0.62 | -1.23 | 50.73 | 50.73 | 49.55 | 248 |
| 1733866140 | 50.22 | -2.63 | -4.98 | 52.55 | 52.7 | 50.22 | 153 |
| 1733779740 | 52.85 | 0.12 | 0.23 | 52.22 | 53.39 | 52.22 | 116 |
| 1733520600 | 52.73 | 0.43 | 0.82 | 52.3 | 52.73 | 52.02 | 983 |
| 1733434200 | 52.3 | -0.03 | -0.06 | 51.5 | 52.35 | 51 | 538 |
| 1733347800 | 52.33 | -0.23 | -0.44 | 52.12 | 52.33 | 51.7 | 1746 |
| 1733261340 | 52.56 | 0.54 | 1.04 | 52.76 | 52.85 | 52.42 | 2003 |
| 1733174940 | 52.02 | -0.39 | -0.74 | 52.69 | 52.69 | 52.02 | 2653 |
| 1732915740 | 52.41 | -0.32 | -0.61 | 53.06 | 53.6 | 49.62 | 2553 |
| 1732829400 | 52.73 | 0.73 | 1.40 | 52 | 52.73 | 51.63 | 86 |
| 1732743000 | 52 | 1.65 | 3.28 | 50.92 | 52 | 50.92 | 214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
