Skip to main content

American Tower Corp A (NY: AMT )

197.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 265.70 267.52 263.89 263.94 1,888,120 -0.19(-0.07%)
Jul 29, 2021 266.92 270.20 263.43 264.12 1,894,588 -1.85(-0.69%)
Jul 28, 2021 267.80 268.14 264.82 265.97 1,754,837 -1.77(-0.66%)
Jul 27, 2021 266.00 268.32 265.08 267.75 1,317,044 +2.12(+0.80%)
Jul 26, 2021 264.47 265.93 263.65 265.63 1,258,290 -0.61(-0.23%)
Jul 23, 2021 263.42 266.68 262.00 266.23 1,226,015 +3.42(+1.30%)
Jul 22, 2021 261.04 263.30 258.44 262.82 1,234,533 +1.25(+0.48%)
Jul 21, 2021 263.82 264.25 261.26 261.57 1,250,395 -2.56(-0.97%)
Jul 20, 2021 264.23 265.47 261.04 264.12 1,610,010 +1.97(+0.75%)
Jul 19, 2021 263.99 265.66 259.98 262.15 2,321,798 -1.47(-0.56%)
Jul 16, 2021 263.42 265.16 262.39 263.62 2,250,892 +1.10(+0.42%)
Jul 15, 2021 263.28 264.33 260.42 262.52 1,159,822 -0.08(-0.03%)
Jul 14, 2021 259.46 263.58 258.53 262.60 1,283,682 +2.65(+1.02%)
Jul 13, 2021 259.59 262.84 259.12 259.95 1,316,004 -1.36(-0.52%)
Jul 12, 2021 260.55 261.93 259.21 261.31 1,418,179 +1.44(+0.55%)
Jul 09, 2021 259.15 260.17 256.96 259.88 1,234,071 +0.50(+0.19%)
Jul 08, 2021 259.41 261.52 257.70 259.38 1,263,672 -0.23(-0.09%)
Jul 07, 2021 256.89 261.01 255.73 259.62 1,856,131 +2.28(+0.88%)
Jul 06, 2021 254.67 257.48 253.46 257.34 1,867,215 +2.67(+1.05%)
Jul 02, 2021 253.20 255.26 253.20 254.67 1,294,181 +2.37(+0.94%)
Jul 01, 2021 250.71 253.62 249.80 252.30 1,646,848 +0.18(+0.07%)
Jun 30, 2021 254.76 256.48 252.02 252.12 1,990,639 -2.47(-0.97%)
Jun 29, 2021 253.31 255.52 252.23 254.59 1,740,217 +0.93(+0.37%)
Jun 28, 2021 250.47 253.86 250.47 253.66 1,937,928 +4.90(+1.97%)
Jun 25, 2021 246.77 249.62 246.21 248.76 2,068,672 +2.23(+0.90%)
Jun 24, 2021 247.83 248.40 244.84 246.53 975,721 -0.07(-0.03%)
Jun 23, 2021 248.26 248.83 245.95 246.60 1,425,641 -2.23(-0.90%)
Jun 22, 2021 249.92 250.48 248.71 248.83 1,239,623 -1.06(-0.42%)
Jun 21, 2021 248.25 250.26 246.40 249.88 1,576,140 +1.68(+0.68%)
Jun 18, 2021 250.83 251.60 248.18 248.20 2,968,521 -3.33(-1.32%)
Jun 17, 2021 246.88 251.62 246.19 251.53 1,457,995 +3.97(+1.60%)
Jun 16, 2021 252.27 252.47 246.86 247.57 1,717,948 -3.66(-1.46%)
Jun 15, 2021 251.59 252.00 249.51 251.23 1,255,511 -0.44(-0.17%)
Jun 14, 2021 249.33 251.72 248.34 251.66 1,240,954 +2.41(+0.97%)
Jun 11, 2021 250.49 250.59 247.85 249.26 1,438,147 -2.29(-0.91%)
Jun 10, 2021 247.40 251.62 246.78 251.55 1,412,587 +3.54(+1.43%)
Jun 09, 2021 247.96 249.43 247.54 248.01 1,333,910 +0.92(+0.37%)
Jun 08, 2021 250.06 250.06 245.54 247.09 1,533,416 -2.42(-0.97%)
Jun 07, 2021 247.16 249.97 246.26 249.52 1,949,451 +3.11(+1.26%)
Jun 04, 2021 245.76 246.76 244.34 246.41 1,927,049 +1.79(+0.73%)
Jun 03, 2021 244.13 244.85 242.21 244.61 1,662,260 +0.39(+0.16%)
Jun 02, 2021 240.57 244.28 239.88 244.22 2,059,263 +4.05(+1.69%)
Jun 01, 2021 238.38 240.28 236.81 240.17 1,854,185 +2.89(+1.22%)
May 28, 2021 238.26 239.21 237.28 237.28 1,609,148 +1.25(+0.53%)
May 27, 2021 235.99 237.92 234.91 236.03 3,389,671 -0.32(-0.14%)
May 26, 2021 236.10 238.31 234.77 236.36 1,636,364 +1.01(+0.43%)
May 25, 2021 235.32 236.61 231.69 235.34 1,429,737 +0.55(+0.23%)
May 24, 2021 232.86 235.88 232.44 234.80 1,259,730 +2.63(+1.13%)
May 21, 2021 232.96 233.59 231.20 232.17 1,708,028 -0.81(-0.35%)
May 20, 2021 229.07 233.82 227.76 232.97 1,527,775 +4.44(+1.94%)
May 19, 2021 227.50 229.79 225.65 228.53 2,344,603 -0.29(-0.13%)
May 18, 2021 228.37 230.49 224.26 228.82 2,177,919 +0.43(+0.19%)
May 17, 2021 227.57 229.89 227.43 228.40 1,554,006 -0.81(-0.35%)
May 14, 2021 227.73 230.19 227.22 229.20 1,845,790 +2.56(+1.13%)
May 13, 2021 225.71 227.87 223.73 226.64 1,587,156 +1.89(+0.84%)
May 12, 2021 228.58 229.46 224.25 224.75 1,745,574 -4.98(-2.17%)
May 11, 2021 229.96 230.36 226.64 229.72 1,915,458 -1.21(-0.52%)
May 10, 2021 231.28 232.78 229.77 230.93 2,297,674 +1.05(+0.46%)
May 07, 2021 228.17 231.31 227.58 229.88 5,973,524 +3.22(+1.42%)
May 06, 2021 226.89 229.27 225.11 226.66 5,645,808 -4.25(-1.84%)
May 05, 2021 228.18 231.88 226.67 230.91 2,869,607 -0.26(-0.11%)
May 04, 2021 234.95 234.95 230.00 231.17 1,966,591 -3.29(-1.40%)
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.