Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Tower Corp A (NY:AMT)

214.65 +0.94 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 213.12 215.37 212.32 214.65 5,866,132 +0.94(+0.44%)
May 29, 2025 211.66 214.10 210.65 213.71 1,790,590 +1.25(+0.59%)
May 28, 2025 213.00 213.10 210.73 212.46 1,787,841 -1.24(-0.58%)
May 27, 2025 211.02 214.99 211.02 213.70 1,867,028 +1.84(+0.87%)
May 23, 2025 213.12 213.53 210.56 211.86 1,573,191 +1.59(+0.76%)
May 22, 2025 214.43 215.66 209.07 210.27 1,969,847 -3.46(-1.62%)
May 21, 2025 215.64 216.56 213.46 213.73 2,231,507 -1.67(-0.78%)
May 20, 2025 213.51 215.86 213.42 215.40 1,755,954 +0.27(+0.13%)
May 19, 2025 213.64 215.50 211.95 215.13 1,733,517 +1.75(+0.82%)
May 16, 2025 212.96 213.46 211.40 213.38 2,812,717 +1.70(+0.80%)
May 15, 2025 206.24 211.77 205.00 211.68 3,115,634 +7.18(+3.51%)
May 14, 2025 202.90 205.19 201.01 204.50 4,060,446 +0.54(+0.26%)
May 13, 2025 208.50 208.50 201.72 203.96 4,525,345 -3.96(-1.90%)
May 12, 2025 217.44 217.44 206.92 207.92 4,450,857 -12.05(-5.48%)
May 09, 2025 217.07 220.59 216.58 219.97 2,499,851 +2.09(+0.96%)
May 08, 2025 218.94 219.90 217.55 217.88 3,007,594 -1.61(-0.73%)
May 07, 2025 222.58 224.96 219.27 219.49 3,571,690 -4.32(-1.93%)
May 06, 2025 224.31 225.62 222.36 223.81 1,637,070 -0.06(-0.03%)
May 05, 2025 225.10 226.02 222.45 223.87 1,832,905 +0.27(+0.12%)
May 02, 2025 225.53 225.98 221.19 223.60 2,732,561 -0.43(-0.19%)
May 01, 2025 224.87 225.84 223.07 224.03 2,252,976 -1.38(-0.61%)
Apr 30, 2025 221.36 226.09 220.59 225.41 3,491,418 +4.08(+1.84%)
Apr 29, 2025 211.64 221.77 210.36 221.33 3,174,882 +10.03(+4.75%)
Apr 28, 2025 210.45 213.60 209.36 211.30 3,390,251 +0.48(+0.23%)
Apr 25, 2025 211.48 211.79 208.45 210.82 2,464,549 -0.09(-0.04%)
Apr 24, 2025 214.33 215.28 210.76 210.91 2,885,578 -1.69(-0.79%)
Apr 23, 2025 219.77 219.92 209.37 212.60 7,046,012 -8.37(-3.79%)
Apr 22, 2025 219.78 222.22 217.83 220.97 2,747,387 +2.98(+1.37%)
Apr 21, 2025 221.33 223.55 215.13 217.99 2,781,046 -4.67(-2.10%)
Apr 17, 2025 218.94 224.36 218.26 222.66 2,599,063 +4.66(+2.14%)
Apr 16, 2025 220.30 220.54 216.51 218.00 3,376,804 -0.01(-0.00%)
Apr 15, 2025 219.28 220.82 216.02 218.01 3,854,856 +0.22(+0.10%)
Apr 14, 2025 213.00 218.83 211.16 217.79 2,080,597 +4.57(+2.14%)
Apr 11, 2025 206.52 213.75 205.16 213.22 2,555,450 +6.60(+3.19%)
Apr 10, 2025 206.06 211.43 201.83 206.62 3,594,868 +0.83(+0.40%)
Apr 09, 2025 200.46 210.21 195.89 205.79 5,693,904 +2.80(+1.38%)
Apr 08, 2025 213.34 214.92 200.36 202.99 5,500,002 -8.66(-4.09%)
Apr 07, 2025 215.58 218.89 209.91 211.65 5,124,045 -6.72(-3.08%)
Apr 04, 2025 231.25 231.89 219.65 218.37 9,958,701 -7.96(-3.51%)
Apr 03, 2025 223.16 229.15 218.21 226.33 5,994,206 +10.21(+4.72%)
Apr 02, 2025 218.09 218.68 214.53 216.12 2,816,478 -1.53(-0.70%)
Apr 01, 2025 218.28 218.90 215.82 217.65 2,142,271 +1.82(+0.85%)
Mar 31, 2025 214.78 217.58 213.96 215.82 3,308,357 +2.02(+0.95%)
Mar 28, 2025 213.88 214.05 211.62 213.80 1,923,250 +1.51(+0.71%)
Mar 27, 2025 209.35 213.29 207.95 212.29 2,478,645 +3.99(+1.91%)
Mar 26, 2025 207.79 209.82 205.96 208.31 1,620,640 +0.52(+0.25%)
Mar 25, 2025 210.29 210.84 206.50 207.79 2,668,445 -3.27(-1.55%)
Mar 24, 2025 212.16 215.24 210.68 211.06 2,905,908 -3.40(-1.59%)
Mar 21, 2025 212.12 217.82 210.91 214.47 6,378,400 +1.94(+0.91%)
Mar 20, 2025 213.15 213.37 210.93 212.52 1,854,432 +0.50(+0.24%)
Mar 19, 2025 212.51 213.86 209.91 212.02 2,262,718 -1.10(-0.52%)
Mar 18, 2025 210.95 214.53 209.64 213.12 4,029,375 +2.16(+1.03%)
Mar 17, 2025 210.47 214.56 209.62 210.95 3,123,056 +1.75(+0.83%)
Mar 14, 2025 206.07 209.51 204.30 209.21 3,820,198 +3.13(+1.52%)
Mar 13, 2025 205.25 207.29 203.34 206.07 2,713,222 +1.07(+0.52%)
Mar 12, 2025 206.31 207.13 203.52 205.00 2,540,496 -3.07(-1.47%)
Mar 11, 2025 211.37 212.85 207.51 208.07 2,720,302 -3.26(-1.54%)
Mar 10, 2025 211.75 215.54 210.58 211.33 4,190,981 +0.77(+0.37%)
Mar 07, 2025 206.30 211.25 205.20 210.56 3,629,049 +5.32(+2.59%)
Mar 06, 2025 206.67 207.31 202.61 205.24 2,454,967 -1.75(-0.84%)
Mar 05, 2025 202.73 207.86 201.06 206.99 1,985,857 +1.56(+0.76%)
Mar 04, 2025 210.02 213.39 205.25 205.43 4,064,442 -2.47(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.