Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMT.US
172.52+1.32(+0.77%)(czas lokalny: 07.08.2026 16:00)American Tower Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 171.17 | 173.78 | 170.75 | 172.52 | 338 594 | 0 |
| 06.08.2026 | 169.95 | 172.19 | 167.65 | 171.21 | 512 520 | 0 |
| 05.08.2026 | 173.51 | 173.51 | 162.53 | 167.97 | 1 088 372 | 0 |
| 04.08.2026 | 170.84 | 175.54 | 169.11 | 175.15 | 504 407 | 0 |
| 03.08.2026 | 174.88 | 175.11 | 171.85 | 173.00 | 424 047 | 0 |
| 31.07.2026 | 172.70 | 174.12 | 171.04 | 173.47 | 908 370 | 0 |
| 30.07.2026 | 177.34 | 179.46 | 172.86 | 174.53 | 1 071 794 | 0 |
| 29.07.2026 | 173.76 | 180.37 | 172.59 | 179.36 | 1 458 298 | 0 |
| 28.07.2026 | 169.61 | 178.55 | 169.11 | 171.62 | 870 585 | 0 |
| 27.07.2026 | 166.33 | 168.23 | 165.61 | 166.71 | 597 112 | 0 |
| 24.07.2026 | 166.78 | 169.47 | 166.45 | 166.63 | 908 508 | 0 |
| 23.07.2026 | 166.18 | 168.23 | 163.59 | 164.71 | 807 140 | 0 |
| 22.07.2026 | 164.28 | 166.78 | 163.63 | 166.10 | 809 200 | 0 |
| 21.07.2026 | 165.59 | 166.68 | 163.07 | 163.38 | 762 920 | 0 |
| 20.07.2026 | 168.76 | 169.78 | 166.39 | 167.08 | 605 800 | 0 |
| 17.07.2026 | 170.85 | 172.51 | 168.91 | 170.02 | 609 292 | 0 |
| 16.07.2026 | 169.38 | 170.03 | 167.56 | 168.93 | 602 448 | 0 |
| 15.07.2026 | 168.51 | 171.26 | 167.82 | 168.56 | 491 407 | 0 |
| 14.07.2026 | 168.92 | 169.39 | 166.77 | 168.81 | 378 916 | 0 |
| 13.07.2026 | 170.25 | 170.89 | 169.00 | 169.46 | 401 564 | 0 |
| 10.07.2026 | 167.09 | 168.94 | 166.27 | 168.52 | 722 083 | 0 |
| 09.07.2026 | 165.23 | 166.06 | 163.80 | 164.93 | 571 467 | 0 |
| 08.07.2026 | 165.06 | 166.69 | 163.85 | 165.02 | 644 100 | 0 |
| 07.07.2026 | 165.22 | 165.23 | 165.02 | 165.20 | 12 180 | 0 |
| 06.07.2026 | 165.48 | 165.48 | 160.16 | 162.04 | 598 481 | 0 |
| 02.07.2026 | 167.48 | 169.70 | 165.46 | 165.97 | 745 533 | 0 |
| 01.07.2026 | 163.89 | 168.13 | 162.34 | 166.04 | 930 324 | 0 |
| 30.06.2026 | 167.41 | 168.37 | 162.42 | 163.54 | 809 612 | 0 |
| 29.06.2026 | 175.37 | 175.79 | 167.63 | 168.63 | 800 530 | 0 |
| 26.06.2026 | 172.69 | 176.60 | 171.22 | 175.41 | 857 591 | 0 |
| 25.06.2026 | 174.84 | 175.29 | 167.24 | 168.72 | 652 721 | 0 |
| 24.06.2026 | 179.51 | 180.34 | 173.44 | 174.39 | 851 504 | 0 |
| 23.06.2026 | 177.73 | 179.66 | 175.99 | 179.38 | 739 098 | 0 |
| 22.06.2026 | 175.49 | 178.41 | 174.39 | 176.45 | 802 086 | 0 |
| 18.06.2026 | 181.05 | 181.84 | 175.00 | 175.96 | 539 874 | 0 |
| 17.06.2026 | 183.22 | 183.82 | 180.83 | 181.12 | 533 192 | 0 |
| 16.06.2026 | 186.48 | 187.09 | 183.47 | 184.44 | 537 775 | 0 |
| 15.06.2026 | 185.97 | 188.02 | 183.75 | 185.68 | 707 450 | 0 |
| 12.06.2026 | 187.77 | 190.01 | 186.78 | 187.05 | 470 096 | 0 |
| 11.06.2026 | 192.58 | 192.91 | 188.08 | 189.25 | 544 755 | 0 |
| 10.06.2026 | 191.34 | 192.93 | 188.59 | 192.48 | 227 109 | 0 |
| 09.06.2026 | 189.15 | 193.92 | 188.87 | 190.73 | 379 596 | 0 |
| 08.06.2026 | 192.20 | 193.26 | 188.89 | 189.03 | 284 572 | 0 |
| 05.06.2026 | 193.02 | 196.05 | 193.02 | 194.08 | 176 438 | 0 |
| 04.06.2026 | 184.02 | 194.95 | 184.02 | 194.28 | 366 972 | 0 |
| 03.06.2026 | 185.22 | 188.60 | 181.49 | 182.20 | 288 432 | 0 |
| 02.06.2026 | 187.00 | 187.34 | 183.07 | 185.55 | 244 964 | 0 |
| 01.06.2026 | 184.98 | 187.88 | 184.67 | 187.49 | 359 330 | 0 |
| 29.05.2026 | 187.49 | 187.60 | 185.16 | 187.01 | 199 304 | 0 |
| 28.05.2026 | 185.06 | 188.29 | 184.34 | 186.70 | 305 762 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
