Skip to main content

American Tower Corp A (NY: AMT )

197.59 +0.21 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 266.51 267.17 262.20 264.39 2,700,362 -3.79(-1.41%)
Oct 28, 2021 267.70 271.91 265.21 268.18 1,484,117 +0.55(+0.21%)
Oct 27, 2021 270.25 273.02 267.52 267.62 1,365,464 -1.43(-0.53%)
Oct 26, 2021 268.17 269.05 1,858,801 +2.21(+0.83%)
Oct 25, 2021 266.76 267.87 263.12 266.84 1,274,099 +0.12(+0.05%)
Oct 22, 2021 262.34 267.52 262.34 266.72 1,596,066 +5.07(+1.94%)
Oct 21, 2021 258.60 261.96 256.24 261.64 1,353,520 +2.81(+1.09%)
Oct 20, 2021 257.01 259.61 257.01 258.83 1,183,476 +2.94(+1.15%)
Oct 19, 2021 252.90 260.16 252.27 255.89 1,937,754 +4.59(+1.83%)
Oct 18, 2021 251.70 253.40 250.29 251.29 1,444,426 -1.25(-0.49%)
Oct 15, 2021 252.97 254.46 250.43 252.54 3,296,874 +1.37(+0.55%)
Oct 14, 2021 248.90 251.66 248.54 251.17 1,461,146 +3.46(+1.40%)
Oct 13, 2021 246.88 247.91 243.15 247.71 1,756,139 -0.35(-0.14%)
Oct 12, 2021 246.39 249.31 245.26 248.06 1,442,611 +2.77(+1.13%)
Oct 11, 2021 245.59 247.04 244.40 245.29 1,146,240 -0.45(-0.18%)
Oct 08, 2021 249.49 249.54 245.11 245.74 1,135,060 -3.78(-1.51%)
Oct 07, 2021 252.42 254.84 249.05 249.52 1,263,904 -1.73(-0.69%)
Oct 06, 2021 246.96 251.69 244.83 251.25 1,515,609 +3.20(+1.29%)
Oct 05, 2021 248.85 250.28 245.96 248.06 1,758,865 -0.64(-0.26%)
Oct 04, 2021 249.33 250.71 245.81 248.69 1,479,942 -1.29(-0.52%)
Oct 01, 2021 250.36 252.24 248.56 249.99 1,903,400 +1.12(+0.45%)
Sep 30, 2021 254.45 255.39 248.73 248.86 2,229,791 -4.31(-1.70%)
Sep 29, 2021 253.07 254.47 251.47 253.18 1,544,776 +1.18(+0.47%)
Sep 28, 2021 253.92 255.03 250.14 251.99 2,471,718 -5.02(-1.95%)
Sep 27, 2021 263.40 264.28 256.61 257.01 1,893,227 -6.35(-2.41%)
Sep 24, 2021 268.69 269.19 262.59 263.36 2,484,416 -5.43(-2.02%)
Sep 23, 2021 273.92 273.92 266.39 268.79 1,750,837 -5.18(-1.89%)
Sep 22, 2021 272.62 275.25 270.83 273.97 1,256,706 +1.57(+0.58%)
Sep 21, 2021 272.76 274.60 271.28 272.40 1,244,593 +0.63(+0.23%)
Sep 20, 2021 272.09 274.53 268.46 271.77 2,544,446 -2.39(-0.87%)
Sep 17, 2021 274.24 277.70 273.99 274.16 3,209,250 -3.16(-1.14%)
Sep 16, 2021 276.99 278.12 273.31 277.32 971,339 -0.11(-0.04%)
Sep 15, 2021 276.84 277.95 274.62 277.43 1,118,775 +0.80(+0.29%)
Sep 14, 2021 275.59 277.93 275.15 276.63 1,189,013 +1.67(+0.61%)
Sep 13, 2021 276.73 278.52 273.62 274.96 1,360,872 +0.68(+0.25%)
Sep 10, 2021 276.71 277.33 270.71 274.28 1,598,158 -2.74(-0.99%)
Sep 09, 2021 282.32 283.45 276.90 277.02 1,331,914 -6.35(-2.24%)
Sep 08, 2021 278.74 283.46 278.47 283.37 1,620,767 +4.11(+1.47%)
Sep 07, 2021 280.46 281.80 275.42 279.26 1,645,017 -2.60(-0.92%)
Sep 03, 2021 280.04 282.14 277.35 281.87 1,762,861 +1.04(+0.37%)
Sep 02, 2021 278.22 280.90 275.97 280.82 1,924,147 +2.74(+0.98%)
Sep 01, 2021 273.32 278.53 272.51 278.09 1,777,055 +5.40(+1.98%)
Aug 31, 2021 270.50 273.20 269.53 272.68 2,492,895 +0.46(+0.17%)
Aug 30, 2021 266.46 272.31 266.20 272.23 1,749,259 +5.77(+2.16%)
Aug 27, 2021 265.82 266.75 263.38 266.46 945,447 +2.17(+0.82%)
Aug 26, 2021 263.40 265.87 262.93 264.29 1,029,595 +0.26(+0.10%)
Aug 25, 2021 265.66 265.70 262.93 264.03 1,042,975 -1.59(-0.60%)
Aug 24, 2021 270.18 270.48 264.49 265.62 1,047,181 -3.65(-1.36%)
Aug 23, 2021 270.08 270.97 268.15 269.27 1,147,969 -2.16(-0.79%)
Aug 20, 2021 270.10 272.36 268.56 271.42 1,835,256 +1.57(+0.58%)
Aug 19, 2021 262.81 270.40 262.81 269.86 1,289,194 +5.38(+2.03%)
Aug 18, 2021 266.89 268.12 264.43 264.48 1,228,077 -2.94(-1.10%)
Aug 17, 2021 262.39 267.61 262.39 267.42 988,417 +3.11(+1.18%)
Aug 16, 2021 264.05 265.58 262.98 264.31 1,144,092 +0.26(+0.10%)
Aug 13, 2021 261.73 264.08 260.58 264.05 865,730 +2.68(+1.02%)
Aug 12, 2021 259.46 261.77 257.73 261.37 936,890 +2.64(+1.02%)
Aug 11, 2021 257.97 259.17 257.00 258.73 933,837 +1.79(+0.70%)
Aug 10, 2021 262.77 263.17 256.66 256.94 1,385,714 -4.44(-1.70%)
Aug 09, 2021 263.19 263.58 260.34 261.38 1,171,477 -1.92(-0.73%)
Aug 06, 2021 262.63 264.54 262.27 263.30 1,564,544 -0.60(-0.23%)
Aug 05, 2021 267.32 267.60 262.38 263.90 1,401,194 -1.97(-0.74%)
Aug 04, 2021 265.80 266.70 262.92 265.87 1,409,108 +0.49(+0.18%)
Aug 03, 2021 264.78 266.76 263.95 265.38 1,071,475 +0.68(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.