Skip to main content

American Tower Corp A (NY: AMT )

184.44 +2.44 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 182.26 185.64 178.53 184.44 7,074,788 +2.44(+1.34%)
May 30, 2023 184.27 188.35 181.31 182.00 2,483,452 -0.18(-0.10%)
May 26, 2023 182.00 183.00 180.16 182.18 2,692,182 -0.38(-0.21%)
May 25, 2023 184.58 184.65 181.65 182.56 2,598,122 -0.83(-0.45%)
May 24, 2023 187.75 188.13 183.17 183.39 2,011,455 -4.76(-2.53%)
May 23, 2023 192.52 193.91 187.65 188.15 1,755,497 -5.32(-2.75%)
May 22, 2023 191.00 195.03 190.28 193.47 1,753,999 +2.74(+1.44%)
May 19, 2023 191.42 192.88 189.58 190.73 1,250,609 -0.30(-0.16%)
May 18, 2023 193.74 194.26 187.57 191.03 2,387,543 -3.73(-1.92%)
May 17, 2023 192.00 194.87 190.79 194.76 1,181,123 +3.72(+1.95%)
May 16, 2023 195.23 196.15 190.97 191.04 1,395,472 -4.42(-2.26%)
May 15, 2023 200.77 202.40 194.30 195.46 2,134,839 -4.83(-2.41%)
May 12, 2023 195.89 200.41 195.64 200.29 2,130,700 +4.60(+2.35%)
May 11, 2023 195.65 195.98 192.79 195.69 1,714,524 -0.67(-0.34%)
May 10, 2023 195.49 198.16 194.82 196.36 1,628,739 +2.84(+1.47%)
May 09, 2023 192.31 194.94 190.85 193.52 1,511,524 +0.31(+0.16%)
May 08, 2023 195.51 196.44 192.55 193.21 1,311,511 -3.54(-1.80%)
May 05, 2023 194.94 197.64 193.63 196.75 1,210,906 +2.35(+1.21%)
May 04, 2023 191.27 196.42 191.27 194.40 1,984,323 +2.43(+1.27%)
May 03, 2023 196.45 197.45 191.60 191.97 1,491,313 -4.16(-2.12%)
May 02, 2023 199.67 201.74 195.68 196.13 2,133,631 -3.37(-1.69%)
May 01, 2023 203.29 203.99 199.36 199.50 2,135,845 -4.89(-2.39%)
Apr 28, 2023 205.66 206.61 203.32 204.39 2,082,286 -1.25(-0.61%)
Apr 27, 2023 200.34 205.96 200.34 205.64 1,744,641 +5.30(+2.65%)
Apr 26, 2023 202.55 206.47 200.08 200.34 1,822,483 -1.40(-0.69%)
Apr 25, 2023 203.38 205.12 201.59 201.74 1,339,876 -2.20(-1.08%)
Apr 24, 2023 204.29 205.01 201.75 203.94 1,356,698 -0.20(-0.10%)
Apr 21, 2023 206.59 206.59 202.83 204.14 2,177,386 -1.45(-0.71%)
Apr 20, 2023 207.81 207.81 204.71 205.59 1,472,334 -2.53(-1.22%)
Apr 19, 2023 207.13 210.64 206.78 208.12 1,186,679 -0.06(-0.03%)
Apr 18, 2023 208.45 208.86 206.17 208.18 2,116,104 -0.65(-0.31%)
Apr 17, 2023 207.77 211.94 207.08 208.83 1,857,871 +1.94(+0.94%)
Apr 14, 2023 210.49 210.77 205.31 206.89 1,174,765 -3.92(-1.86%)
Apr 13, 2023 210.12 211.95 208.81 210.81 1,686,105 +1.11(+0.53%)
Apr 12, 2023 210.44 211.90 208.88 209.70 2,323,474 +0.87(+0.42%)
Apr 11, 2023 206.78 210.94 205.77 208.83 2,130,792 +2.02(+0.97%)
Apr 10, 2023 203.62 207.19 202.26 206.81 1,741,643 +1.65(+0.80%)
Apr 06, 2023 203.85 205.48 202.03 205.16 1,282,854 +1.98(+0.98%)
Apr 05, 2023 202.01 206.23 201.94 203.18 2,075,523 +1.23(+0.61%)
Apr 04, 2023 199.77 202.60 199.33 201.95 3,457,100 +2.33(+1.17%)
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.