AMT(AMT)
AMT
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $166.95 | $169.20 | $166.42 | $169.03 | 2.06M |
| 9/24/2026 | $170.78 | $171.09 | $166.54 | $167.26 | 3.22M |
| 9/23/2026 | $174.57 | $175.97 | $170.46 | $170.78 | 3.02M |
| 9/22/2026 | $174.30 | $177.08 | $172.84 | $175.25 | 3.83M |
| 9/21/2026 | $173.83 | $175.46 | $173.11 | $174.60 | 3.57M |
| 9/18/2026 | $173.20 | $175.57 | $172.82 | $173.98 | 3.66M |
| 9/17/2026 | $177.38 | $177.38 | $174.75 | $175.58 | 2.67M |
| 9/16/2026 | $177.39 | $179.80 | $176.34 | $176.39 | 2.35M |
| 9/15/2026 | $176.09 | $178.70 | $174.69 | $177.71 | 2.26M |
| 9/14/2026 | $179.13 | $179.47 | $174.85 | $176.94 | 2.42M |
| 9/11/2026 | $174.59 | $178.54 | $174.34 | $177.85 | 1.91M |
| 9/10/2026 | $176.18 | $176.85 | $171.75 | $172.98 | 2.28M |
| 9/9/2026 | $175.48 | $176.45 | $174.60 | $175.43 | 2.05M |
| 9/8/2026 | $178.34 | $179.19 | $174.23 | $175.73 | 2.14M |
| 9/4/2026 | $176.39 | $179.39 | $175.35 | $175.85 | 1.93M |
| 9/3/2026 | $174.93 | $179.05 | $174.89 | $177.75 | 1.96M |
| 9/2/2026 | $175.90 | $176.39 | $171.73 | $172.92 | 2.58M |
| 9/1/2026 | $175.90 | $178.24 | $174.62 | $176.02 | 2.39M |
| 8/31/2026 | $175.90 | $176.87 | $173.39 | $175.70 | 2.86M |
| 8/28/2026 | $174.54 | $177.32 | $174.22 | $176.23 | 1.60M |
| 8/27/2026 | $174.19 | $176.11 | $173.50 | $174.16 | 2.21M |
| 8/26/2026 | $180.00 | $180.98 | $175.35 | $175.73 | 2.00M |
| 8/25/2026 | $177.85 | $179.00 | $177.06 | $178.57 | 1.40M |
| 8/24/2026 | $176.46 | $178.86 | $175.90 | $178.39 | 1.60M |
| 8/21/2026 | $175.96 | $178.02 | $174.42 | $175.80 | 1.75M |
| 8/20/2026 | $177.04 | $177.91 | $174.96 | $175.72 | 1.90M |
| 8/19/2026 | $173.00 | $175.76 | $172.62 | $174.49 | 1.44M |
| 8/18/2026 | $174.86 | $175.33 | $172.25 | $172.33 | 1.87M |
| 8/17/2026 | $174.92 | $175.22 | $170.15 | $172.23 | 2.68M |
| 8/14/2026 | $174.26 | $176.59 | $173.77 | $175.58 | 1.85M |
| 8/13/2026 | $171.35 | $175.00 | $171.25 | $174.19 | 1.36M |
| 8/12/2026 | $169.22 | $172.39 | $168.93 | $170.43 | 1.80M |
| 8/11/2026 | $168.50 | $171.62 | $168.50 | $169.55 | 1.58M |
| 8/10/2026 | $171.26 | $171.62 | $168.72 | $169.11 | 1.80M |
| 8/7/2026 | $170.51 | $173.77 | $170.51 | $172.54 | 1.56M |
| 8/6/2026 | $169.69 | $172.38 | $167.39 | $171.20 | 2.90M |
| 8/5/2026 | $173.91 | $173.91 | $162.50 | $168.07 | 5.29M |
| 8/4/2026 | $170.50 | $175.55 | $169.03 | $175.25 | 2.99M |
| 8/3/2026 | $174.67 | $175.16 | $171.79 | $173.00 | 2.51M |
| 7/31/2026 | $172.69 | $174.17 | $170.96 | $173.36 | 4.30M |
| 7/30/2026 | $177.30 | $179.86 | $172.82 | $174.46 | 3.70M |
| 7/29/2026 | $174.96 | $180.37 | $172.59 | $179.26 | 5.37M |
| 7/28/2026 | $169.54 | $178.60 | $169.16 | $171.50 | 4.40M |
| 7/27/2026 | $166.42 | $168.23 | $165.55 | $166.74 | 3.52M |
| 7/24/2026 | $166.53 | $169.49 | $166.42 | $166.67 | 3.34M |
| 7/23/2026 | $166.18 | $168.23 | $163.59 | $164.65 | 3.62M |
| 7/22/2026 | $163.74 | $166.82 | $163.47 | $166.06 | 2.70M |
| 7/21/2026 | $165.31 | $166.61 | $163.07 | $163.39 | 2.76M |
| 7/20/2026 | $168.23 | $169.77 | $166.36 | $167.06 | 2.57M |
| 7/17/2026 | $171.94 | $172.68 | $168.90 | $170.06 | 2.85M |
| 7/16/2026 | $169.78 | $170.10 | $167.56 | $168.92 | 2.38M |
| 7/15/2026 | $168.20 | $171.30 | $167.78 | $168.63 | 2.07M |
| 7/14/2026 | $169.00 | $169.39 | $166.70 | $168.83 | 2.20M |
| 7/13/2026 | $170.00 | $170.90 | $168.97 | $169.50 | 2.14M |
| 7/10/2026 | $166.50 | $168.93 | $166.18 | $168.59 | 2.46M |
| 7/9/2026 | $164.08 | $166.07 | $163.66 | $165.00 | 3.13M |
| 7/8/2026 | $165.60 | $166.73 | $163.84 | $165.04 | 3.63M |
| 7/7/2026 | $164.23 | $166.42 | $163.93 | $165.25 | 2.74M |
| 7/6/2026 | $165.00 | $165.79 | $160.06 | $162.11 | 3.99M |
| 7/2/2026 | $167.16 | $169.70 | $165.44 | $166.03 | 3.86M |
| 7/1/2026 | $163.53 | $168.15 | $162.27 | $166.08 | 4.63M |
| 6/30/2026 | $167.69 | $168.60 | $162.40 | $163.57 | 5.37M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
