Skip to main content

American Tower Corp A (NY: AMT )

192.32 -0.36 (-0.18%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 203.73 204.56 198.83 201.38 1,525,981 -3.69(-1.80%)
Dec 29, 2022 201.37 205.98 199.74 205.07 1,392,788 +5.36(+2.68%)
Dec 28, 2022 200.90 203.65 199.60 199.71 1,485,163 -0.76(-0.38%)
Dec 27, 2022 200.56 201.21 198.32 200.47 1,633,903 +0.01(+0.00%)
Dec 23, 2022 197.59 200.59 197.21 200.46 1,215,333 +1.75(+0.88%)
Dec 22, 2022 197.54 199.19 194.75 198.71 2,344,497 +0.00(+0.00%)
Dec 21, 2022 197.95 201.35 197.67 198.71 1,494,539 +1.80(+0.92%)
Dec 20, 2022 196.22 198.55 194.15 196.91 1,385,659 -0.88(-0.44%)
Dec 19, 2022 201.12 201.12 196.03 197.79 1,485,571 -3.61(-1.79%)
Dec 16, 2022 202.95 203.01 196.34 201.40 3,946,975 -4.50(-2.19%)
Dec 15, 2022 205.06 208.90 204.32 205.90 1,794,404 -1.54(-0.74%)
Dec 14, 2022 210.15 214.16 207.34 207.44 2,016,518 -3.34(-1.59%)
Dec 13, 2022 210.38 215.10 208.44 210.78 2,310,731 +7.10(+3.48%)
Dec 12, 2022 202.75 203.74 200.01 203.69 1,958,176 +1.92(+0.95%)
Dec 09, 2022 200.01 204.18 199.35 201.77 1,745,370 +1.50(+0.75%)
Dec 08, 2022 198.52 201.76 197.41 200.27 2,612,738 +1.07(+0.54%)
Dec 07, 2022 199.97 203.43 197.64 199.20 1,721,684 -1.33(-0.66%)
Dec 06, 2022 204.06 204.61 199.81 200.53 1,772,268 -2.92(-1.43%)
Dec 05, 2022 203.76 206.16 202.47 203.44 1,541,222 -3.55(-1.71%)
Dec 02, 2022 205.95 208.44 204.06 206.99 1,435,645 -1.82(-0.87%)
Dec 01, 2022 211.75 213.21 207.48 208.81 1,810,873 +0.05(+0.02%)
Nov 30, 2022 203.70 208.85 202.56 208.76 4,121,817 +3.80(+1.85%)
Nov 29, 2022 202.69 205.01 201.28 204.96 1,958,640 +3.13(+1.55%)
Nov 28, 2022 206.37 207.93 201.02 201.83 1,448,927 -5.83(-2.81%)
Nov 25, 2022 207.24 208.75 206.06 207.66 600,343 +1.73(+0.84%)
Nov 23, 2022 205.88 207.98 204.06 205.93 1,282,932 +0.11(+0.06%)
Nov 22, 2022 208.27 208.72 203.31 205.82 1,657,518 -1.68(-0.81%)
Nov 21, 2022 203.42 207.81 203.42 207.50 1,783,032 +3.75(+1.84%)
Nov 18, 2022 205.35 207.78 202.52 203.74 2,501,892 -0.39(-0.19%)
Nov 17, 2022 205.43 207.20 202.29 204.13 2,273,013 -2.65(-1.28%)
Nov 16, 2022 207.67 210.47 205.81 206.78 2,544,394 -0.41(-0.20%)
Nov 15, 2022 203.24 207.41 202.93 207.19 2,280,920 +3.96(+1.95%)
Nov 14, 2022 209.26 209.63 203.08 203.22 1,725,369 -7.44(-3.53%)
Nov 11, 2022 210.24 212.72 208.55 210.66 2,030,282 +2.23(+1.07%)
Nov 10, 2022 201.08 209.07 197.81 208.43 2,947,601 +18.74(+9.88%)
Nov 09, 2022 192.50 195.06 189.09 189.69 1,620,343 -1.87(-0.98%)
Nov 08, 2022 190.62 193.89 189.75 191.56 2,194,895 +0.94(+0.49%)
Nov 07, 2022 193.09 194.37 190.32 190.62 1,938,207 -1.79(-0.93%)
Nov 04, 2022 191.46 192.84 187.90 192.41 1,895,090 +2.44(+1.29%)
Nov 03, 2022 191.74 193.01 189.73 189.97 1,805,760 -3.64(-1.88%)
Nov 02, 2022 195.06 193.61 2,814,378 -2.54(-1.29%)
Nov 01, 2022 197.59 201.28 194.93 196.15 2,021,118 +0.65(+0.33%)
Oct 31, 2022 190.27 198.03 189.37 195.50 2,663,620 +2.34(+1.21%)
Oct 28, 2022 186.16 196.61 186.16 193.16 2,770,150 +5.69(+3.04%)
Oct 27, 2022 187.65 192.44 185.11 187.47 3,618,470 +1.66(+0.89%)
Oct 26, 2022 184.30 188.06 183.25 185.81 2,662,603 +1.31(+0.71%)
Oct 25, 2022 175.47 184.99 175.43 184.50 2,644,521 +9.56(+5.46%)
Oct 24, 2022 179.20 180.63 173.78 174.94 1,967,471 -2.04(-1.15%)
Oct 21, 2022 178.31 178.31 172.79 176.97 2,202,393 -0.41(-0.23%)
Oct 20, 2022 180.36 180.37 174.91 177.39 2,666,112 -2.82(-1.57%)
Oct 19, 2022 184.00 185.12 179.76 180.21 1,933,848 -5.88(-3.16%)
Oct 18, 2022 183.54 186.77 183.26 186.09 3,448,104 +4.46(+2.46%)
Oct 17, 2022 179.05 184.84 178.17 181.63 3,222,865 +6.33(+3.61%)
Oct 14, 2022 180.80 181.80 174.62 175.29 2,614,065 -3.84(-2.14%)
Oct 13, 2022 169.72 180.64 168.12 179.13 3,728,592 +5.72(+3.30%)
Oct 12, 2022 177.94 178.66 172.01 173.42 2,725,904 -5.17(-2.90%)
Oct 11, 2022 178.75 181.15 174.81 178.59 2,610,451 -0.29(-0.16%)
Oct 10, 2022 184.94 186.99 178.30 178.88 2,111,463 -4.76(-2.59%)
Oct 07, 2022 187.88 189.68 182.50 183.65 3,354,624 -6.58(-3.46%)
Oct 06, 2022 200.10 200.61 189.95 190.22 3,104,851 -10.37(-5.17%)
Oct 05, 2022 203.40 203.78 198.01 200.59 1,621,315 -5.56(-2.70%)
Oct 04, 2022 205.10 210.15 204.18 206.16 2,170,205 +2.73(+1.34%)
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.