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 (%)
Jan 31, 2020 212.54 213.06 209.35 210.16 1,875,763 -3.14(-1.47%)
Jan 30, 2020 210.78 213.35 209.77 213.30 1,401,890 +1.60(+0.75%)
Jan 29, 2020 215.32 215.71 211.18 211.70 1,581,709 -3.39(-1.58%)
Jan 28, 2020 215.03 215.54 214.32 215.09 1,159,753 -0.26(-0.12%)
Jan 27, 2020 214.31 215.98 213.73 215.36 1,320,109 -0.04(-0.02%)
Jan 24, 2020 215.84 217.64 214.68 215.40 1,416,719 -0.28(-0.13%)
Jan 23, 2020 213.26 216.28 213.13 215.68 1,637,964 +2.42(+1.14%)
Jan 22, 2020 215.76 215.99 212.45 213.26 1,426,910 -1.42(-0.66%)
Jan 21, 2020 212.14 215.77 211.30 214.69 2,014,648 +3.00(+1.42%)
Jan 17, 2020 211.20 212.58 210.93 211.69 2,594,488 +1.07(+0.51%)
Jan 16, 2020 213.12 213.25 210.34 210.62 1,965,967 -2.85(-1.33%)
Jan 15, 2020 212.66 214.70 212.66 213.46 1,270,398 +1.30(+0.61%)
Jan 14, 2020 213.24 213.97 211.16 212.17 1,342,079 -1.32(-0.62%)
Jan 13, 2020 209.72 213.50 209.63 213.49 2,029,555 +4.18(+2.00%)
Jan 10, 2020 206.85 209.51 206.26 209.31 1,741,016 +3.93(+1.91%)
Jan 09, 2020 204.50 205.99 204.38 205.38 1,518,080 +0.77(+0.38%)
Jan 08, 2020 202.67 205.40 201.80 204.61 1,581,103 +1.76(+0.87%)
Jan 07, 2020 205.98 206.38 200.98 202.85 1,614,081 -4.42(-2.13%)
Jan 06, 2020 207.21 208.58 206.67 207.27 1,683,533 -0.06(-0.03%)
Jan 03, 2020 206.37 208.43 205.86 207.32 1,762,959 +0.10(+0.05%)
Jan 02, 2020 208.29 209.63 206.78 207.22 1,572,385 -1.20(-0.57%)
Dec 31, 2019 207.65 208.46 206.30 208.42 1,322,440 +0.88(+0.42%)
Dec 30, 2019 207.28 207.68 206.07 207.54 1,389,178 -0.21(-0.10%)
Dec 27, 2019 207.24 207.94 206.36 207.75 826,345 +1.10(+0.53%)
Dec 26, 2019 205.58 206.65 204.57 206.65 1,141,631 +1.63(+0.80%)
Dec 24, 2019 205.07 205.89 204.28 205.02 544,829 +0.10(+0.05%)
Dec 23, 2019 205.05 207.64 204.41 204.92 1,214,385 -0.70(-0.34%)
Dec 20, 2019 204.77 206.10 202.69 205.62 3,691,640 +3.20(+1.58%)
Dec 19, 2019 196.39 203.10 196.32 202.42 3,276,308 +5.64(+2.87%)
Dec 18, 2019 192.13 197.64 191.79 196.78 2,373,906 +5.44(+2.84%)
Dec 17, 2019 195.30 196.00 190.53 191.34 2,702,411 -3.31(-1.70%)
Dec 16, 2019 192.31 195.74 191.87 194.66 2,023,921 +2.78(+1.45%)
Dec 13, 2019 188.79 192.16 188.02 191.87 2,202,468 +2.56(+1.35%)
Dec 12, 2019 191.09 191.28 188.34 189.32 2,033,501 -1.69(-0.88%)
Dec 11, 2019 190.20 191.68 189.60 191.01 1,596,013 +1.41(+0.74%)
Dec 10, 2019 192.62 193.28 188.87 189.60 1,567,077 -2.39(-1.25%)
Dec 09, 2019 191.46 193.20 191.25 191.99 1,039,484 +0.41(+0.21%)
Dec 06, 2019 192.99 193.21 191.31 191.59 1,335,658 -1.20(-0.62%)
Dec 05, 2019 192.51 193.32 191.37 192.79 961,645 +0.15(+0.08%)
Dec 04, 2019 189.70 192.95 189.62 192.63 1,413,700 +1.94(+1.02%)
Dec 03, 2019 188.93 191.86 188.92 190.69 1,688,491 +1.48(+0.78%)
Dec 02, 2019 193.34 193.79 189.11 189.21 1,317,511 -4.03(-2.08%)
Nov 29, 2019 194.03 194.83 192.92 193.24 724,593 -0.80(-0.41%)
Nov 27, 2019 193.93 194.57 192.07 194.03 1,237,081 -0.08(-0.04%)
Nov 26, 2019 189.23 194.13 189.23 194.11 2,079,585 +4.78(+2.52%)
Nov 25, 2019 190.04 191.12 188.53 189.34 1,596,168 -0.36(-0.19%)
Nov 22, 2019 192.75 193.29 189.41 189.70 1,971,311 -3.10(-1.61%)
Nov 21, 2019 196.39 197.63 192.59 192.79 1,507,898 -3.94(-2.00%)
Nov 20, 2019 194.76 198.02 194.69 196.73 1,437,432 +2.10(+1.08%)
Nov 19, 2019 193.81 195.56 193.08 194.63 1,690,597 +1.12(+0.58%)
Nov 18, 2019 192.29 194.72 192.29 193.51 1,499,390 +0.87(+0.45%)
Nov 15, 2019 191.59 192.69 189.78 192.64 1,713,794 +1.42(+0.74%)
Nov 14, 2019 189.96 191.32 189.60 191.22 1,509,481 +1.34(+0.70%)
Nov 13, 2019 187.59 190.58 187.40 189.89 1,877,704 +3.22(+1.73%)
Nov 12, 2019 187.29 188.49 186.30 186.66 1,634,126 -0.54(-0.29%)
Nov 11, 2019 185.72 188.33 185.61 187.21 1,492,150 +1.34(+0.72%)
Nov 08, 2019 184.99 188.30 184.41 185.87 2,015,172 +0.16(+0.09%)
Nov 07, 2019 186.63 187.07 183.76 185.71 2,345,216 -2.07(-1.10%)
Nov 06, 2019 186.27 188.59 185.87 187.78 2,442,572 +1.78(+0.96%)
Nov 05, 2019 190.19 190.26 183.20 186.00 3,820,849 -4.57(-2.40%)
Nov 04, 2019 193.90 194.55 190.50 190.56 1,816,413 -4.02(-2.06%)
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.