Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 194.13 | 2.37 | 1.24% | 191.50 | 194.33 | 190.28 | 1,527,287 |
| May 20 2024 | 191.76 | -2.75 | -1.41% | 194.00 | 195.09 | 191.66 | 1,732,830 |
| May 17 2024 | 194.51 | -0.43 | -0.22% | 195.56 | 195.56 | 193.19 | 2,157,299 |
| May 16 2024 | 194.94 | 2.92 | 1.52% | 191.65 | 196.21 | 191.5062 | 2,616,861 |
| May 15 2024 | 192.02 | 5.06 | 2.71% | 191.15 | 194.255 | 190.45 | 2,815,195 |
| May 14 2024 | 186.96 | 1.96 | 1.06% | 186.36 | 187.61 | 185.40 | 2,008,173 |
| May 13 2024 | 185.00 | 0.51 | 0.28% | 185.36 | 186.23 | 183.05 | 1,842,723 |
| May 10 2024 | 184.49 | -1.88 | -1.01% | 186.47 | 186.71 | 182.50 | 3,158,120 |
| May 09 2024 | 186.37 | 5.04 | 2.78% | 182.64 | 187.75 | 181.96 | 2,587,984 |
| May 08 2024 | 181.33 | 0.05 | 0.03% | 180.01 | 181.52 | 178.51 | 2,013,648 |
| May 07 2024 | 181.28 | 2.59 | 1.45% | 179.98 | 181.45 | 179.23 | 2,594,851 |
| May 06 2024 | 178.69 | -3.05 | -1.68% | 182.28 | 182.70 | 177.52 | 2,297,878 |
| May 03 2024 | 181.74 | 2.10 | 1.17% | 183.50 | 184.89 | 181.17 | 3,130,098 |
| May 02 2024 | 179.64 | 2.80 | 1.58% | 178.01 | 179.70 | 175.365 | 3,278,084 |
| May 01 2024 | 176.84 | 5.28 | 3.08% | 173.28 | 178.81 | 171.495 | 3,877,085 |
| Apr 30 2024 | 171.56 | -3.43 | -1.96% | 176.00 | 176.92 | 170.46 | 3,710,699 |
| Apr 29 2024 | 174.99 | 3.30 | 1.92% | 173.26 | 175.56 | 173.095 | 2,113,992 |
| Apr 26 2024 | 171.69 | -1.21 | -0.70% | 172.72 | 174.94 | 171.33 | 1,701,376 |
| Apr 25 2024 | 172.90 | -0.45 | -0.26% | 171.75 | 173.22 | 171.28 | 1,862,259 |
| Apr 24 2024 | 173.35 | -0.83 | -0.48% | 172.67 | 175.44 | 172.355 | 3,028,695 |
| Apr 23 2024 | 174.18 | 1.88 | 1.09% | 172.49 | 176.07 | 171.43 | 2,658,991 |
| Apr 22 2024 | 172.30 | 1.00 | 0.58% | 171.80 | 172.94 | 171.01 | 2,603,648 |
| Apr 19 2024 | 171.30 | 0.30 | 0.18% | 171.79 | 173.01 | 170.69 | 2,867,483 |
| 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% | 177.95 | 177.95 | 171.76 | 3,848,759 |
| 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% | 187.19 | 187.485 | 180.54 | 4,135,974 |
| 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 | 188.78 | 2,446,075 |
| 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 | 191.34 | 2,321,090 |
| 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 | 2,170,367 |
| 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 | 2,137,875 |
| 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 | 3,346,232 |
| 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 |
