AMT(AMT)
AMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $178.29 | $183.07 | $177.41 | $182.36 | 4.71M |
| 4/16/2026 | $177.17 | $178.64 | $176.58 | $178.60 | 1.92M |
| 4/15/2026 | $177.77 | $178.70 | $176.22 | $176.99 | 2.13M |
| 4/14/2026 | $178.44 | $178.84 | $173.00 | $176.41 | 2.89M |
| 4/13/2026 | $179.48 | $181.21 | $178.48 | $180.94 | 2.60M |
| 4/10/2026 | $180.55 | $181.58 | $178.31 | $179.29 | 3.18M |
| 4/9/2026 | $175.24 | $182.36 | $175.24 | $179.93 | 3.27M |
| 4/8/2026 | $175.00 | $177.20 | $173.73 | $176.18 | 3.47M |
| 4/7/2026 | $175.82 | $176.38 | $172.89 | $174.08 | 3.62M |
| 4/6/2026 | $172.74 | $177.23 | $171.72 | $176.14 | 2.90M |
| 4/2/2026 | $171.49 | $176.47 | $170.34 | $173.73 | 4.24M |
| 4/1/2026 | $172.67 | $173.91 | $169.79 | $171.02 | 2.31M |
| 3/31/2026 | $172.63 | $173.11 | $170.48 | $172.58 | 4.43M |
| 3/30/2026 | $171.54 | $173.03 | $169.78 | $170.36 | 3.11M |
| 3/27/2026 | $168.79 | $171.66 | $167.97 | $169.52 | 2.47M |
| 3/26/2026 | $167.29 | $169.07 | $165.75 | $168.92 | 2.89M |
| 3/25/2026 | $169.48 | $171.99 | $165.08 | $167.27 | 4.11M |
| 3/24/2026 | $175.49 | $176.38 | $170.10 | $170.36 | 4.56M |
| 3/23/2026 | $179.20 | $179.63 | $173.15 | $176.50 | 4.36M |
| 3/20/2026 | $184.02 | $185.72 | $175.60 | $176.79 | 6.37M |
| 3/19/2026 | $180.29 | $183.07 | $178.35 | $182.76 | 3.62M |
| 3/18/2026 | $183.14 | $184.20 | $180.20 | $180.69 | 3.65M |
| 3/17/2026 | $185.60 | $187.84 | $184.14 | $185.07 | 2.73M |
| 3/16/2026 | $185.73 | $186.21 | $184.15 | $184.71 | 2.27M |
| 3/13/2026 | $182.10 | $184.54 | $181.01 | $184.41 | 3.19M |
| 3/12/2026 | $181.06 | $184.18 | $179.60 | $179.86 | 3.07M |
| 3/11/2026 | $185.61 | $185.61 | $182.49 | $182.85 | 1.59M |
| 3/10/2026 | $186.50 | $187.99 | $184.53 | $186.12 | 3.29M |
| 3/9/2026 | $188.23 | $189.53 | $185.30 | $186.64 | 2.80M |
| 3/6/2026 | $187.89 | $190.15 | $185.86 | $188.59 | 2.75M |
| 3/5/2026 | $189.00 | $189.03 | $185.03 | $187.64 | 3.43M |
| 3/4/2026 | $188.51 | $190.99 | $187.22 | $190.80 | 2.46M |
| 3/3/2026 | $187.53 | $191.18 | $186.25 | $190.25 | 2.36M |
| 3/2/2026 | $190.02 | $192.24 | $188.54 | $190.20 | 3.39M |
| 2/27/2026 | $186.16 | $191.97 | $184.68 | $191.86 | 4.96M |
| 2/26/2026 | $183.17 | $187.39 | $181.18 | $185.01 | 2.92M |
| 2/25/2026 | $191.60 | $191.65 | $182.29 | $182.47 | 3.41M |
| 2/24/2026 | $188.15 | $195.45 | $187.03 | $190.19 | 3.54M |
| 2/23/2026 | $187.50 | $191.49 | $186.68 | $190.05 | 2.97M |
| 2/20/2026 | $186.00 | $187.42 | $183.41 | $187.31 | 2.48M |
| 2/19/2026 | $186.58 | $188.38 | $184.40 | $184.79 | 2.26M |
| 2/18/2026 | $192.07 | $192.18 | $185.63 | $186.62 | 2.64M |
| 2/17/2026 | $192.50 | $193.62 | $189.93 | $193.09 | 3.17M |
| 2/13/2026 | $188.67 | $192.21 | $188.10 | $192.10 | 3.41M |
| 2/12/2026 | $182.47 | $190.34 | $181.85 | $188.19 | 4.54M |
| 2/11/2026 | $177.51 | $180.54 | $175.60 | $180.48 | 2.09M |
| 2/10/2026 | $174.35 | $179.67 | $173.59 | $178.51 | 2.68M |
| 2/9/2026 | $171.05 | $174.26 | $169.32 | $173.71 | 2.51M |
| 2/6/2026 | $172.77 | $173.60 | $168.68 | $171.27 | 3.48M |
| 2/5/2026 | $172.58 | $173.72 | $169.30 | $171.49 | 4.73M |
| 2/4/2026 | $174.13 | $177.92 | $172.38 | $176.55 | 4.52M |
| 2/3/2026 | $173.04 | $174.23 | $171.44 | $173.13 | 3.15M |
| 2/2/2026 | $178.98 | $179.82 | $173.59 | $173.70 | 2.97M |
| 1/30/2026 | $181.21 | $181.21 | $175.30 | $179.28 | 3.50M |
| 1/29/2026 | $177.51 | $181.89 | $176.81 | $181.34 | 3.50M |
| 1/28/2026 | $180.07 | $180.88 | $176.23 | $177.51 | 3.44M |
| 1/27/2026 | $178.59 | $181.36 | $177.08 | $180.07 | 2.87M |
| 1/26/2026 | $179.82 | $182.64 | $178.99 | $179.46 | 4.30M |
| 1/23/2026 | $176.38 | $179.70 | $175.15 | $178.75 | 2.87M |
| 1/22/2026 | $177.29 | $181.08 | $176.52 | $176.95 | 3.74M |
| 1/21/2026 | $178.99 | $179.68 | $176.69 | $178.17 | 2.76M |
| 1/20/2026 | $182.90 | $183.96 | $177.63 | $177.75 | 5.04M |