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 (%)
Jul 31, 2019 188.45 192.10 188.20 190.24 3,164,744 +2.67(+1.42%)
Jul 30, 2019 185.68 187.89 184.82 187.57 2,313,801 +2.77(+1.50%)
Jul 29, 2019 184.00 186.09 183.52 184.81 2,086,154 +0.88(+0.48%)
Jul 26, 2019 184.74 185.26 183.08 183.92 1,486,894 -0.75(-0.40%)
Jul 25, 2019 186.12 186.12 183.24 184.67 1,177,743 +0.57(+0.31%)
Jul 24, 2019 185.93 186.35 183.91 184.10 2,149,544 -1.81(-0.97%)
Jul 23, 2019 185.66 186.76 184.72 185.91 1,295,867 +0.09(+0.05%)
Jul 22, 2019 185.15 186.23 184.00 185.82 1,400,684 +1.03(+0.55%)
Jul 19, 2019 188.02 188.28 184.55 184.80 2,054,755 -2.79(-1.49%)
Jul 18, 2019 187.57 188.26 184.30 187.58 1,423,111 -0.07(-0.04%)
Jul 17, 2019 188.85 190.17 186.83 187.66 1,551,719 -0.51(-0.27%)
Jul 16, 2019 189.85 190.22 187.91 188.17 1,591,331 -1.25(-0.66%)
Jul 15, 2019 189.08 190.00 187.87 189.42 1,824,562 +1.55(+0.82%)
Jul 12, 2019 188.36 188.36 186.47 187.87 1,405,247 -0.25(-0.13%)
Jul 11, 2019 190.26 190.26 187.07 188.12 1,555,278 -2.04(-1.07%)
Jul 10, 2019 190.48 190.97 188.82 190.16 2,067,454 +0.20(+0.10%)
Jul 09, 2019 188.31 190.26 187.72 189.97 1,649,999 +2.12(+1.13%)
Jul 08, 2019 187.79 189.15 187.27 187.84 1,365,603 -0.08(-0.04%)
Jul 05, 2019 187.89 189.03 185.38 187.92 1,930,393 -1.02(-0.54%)
Jul 03, 2019 185.56 190.49 185.55 188.94 1,566,984 +4.08(+2.21%)
Jul 02, 2019 182.42 185.40 182.21 184.86 3,586,668 +2.99(+1.65%)
Jul 01, 2019 184.29 184.74 179.33 181.87 3,394,379 -1.93(-1.05%)
Jun 28, 2019 185.25 185.98 183.05 183.80 3,298,599 -1.26(-0.68%)
Jun 27, 2019 186.03 187.17 184.79 185.06 2,274,499 +0.04(+0.02%)
Jun 26, 2019 189.56 189.56 184.50 185.01 2,707,585 -4.50(-2.38%)
Jun 25, 2019 193.32 193.65 189.41 189.52 1,715,990 -3.36(-1.74%)
Jun 24, 2019 194.01 194.18 192.36 192.88 1,183,509 -0.57(-0.29%)
Jun 21, 2019 195.49 195.92 192.60 193.44 2,692,250 -2.10(-1.08%)
Jun 20, 2019 194.32 196.69 194.09 195.55 2,046,633 +1.21(+0.62%)
Jun 19, 2019 191.94 195.12 191.66 194.33 1,581,049 +1.60(+0.83%)
Jun 18, 2019 192.65 194.15 191.78 192.73 1,887,179 +1.10(+0.57%)
Jun 17, 2019 189.52 192.17 189.14 191.64 1,989,513 +2.56(+1.35%)
Jun 14, 2019 187.08 189.72 186.35 189.08 1,751,823 +1.99(+1.06%)
Jun 13, 2019 189.86 190.35 186.66 187.09 2,889,510 -2.23(-1.18%)
Jun 12, 2019 187.56 190.09 187.54 189.32 3,322,911 +2.26(+1.21%)
Jun 11, 2019 187.83 188.40 185.71 187.05 1,916,564 -0.79(-0.42%)
Jun 10, 2019 190.66 191.15 187.11 187.84 2,208,240 -2.34(-1.23%)
Jun 07, 2019 191.15 192.02 189.79 190.18 1,264,740 -0.22(-0.11%)
Jun 06, 2019 190.54 191.30 189.32 190.39 1,382,845 -0.06(-0.03%)
Jun 05, 2019 187.63 190.63 186.82 190.46 2,450,361 +4.26(+2.29%)
Jun 04, 2019 187.30 187.56 184.76 186.19 2,627,057 -1.15(-0.61%)
Jun 03, 2019 186.96 187.79 184.84 187.34 1,933,530 +0.47(+0.25%)
May 31, 2019 183.22 188.20 182.80 186.88 3,023,154 +3.65(+1.99%)
May 30, 2019 180.22 183.52 179.50 183.22 1,752,414 +3.19(+1.77%)
May 29, 2019 181.39 182.09 179.23 180.04 1,594,388 -1.27(-0.70%)
May 28, 2019 182.74 183.28 181.25 181.31 2,163,207 -0.40(-0.22%)
May 24, 2019 182.73 183.78 181.65 181.71 1,566,262 +0.07(+0.04%)
May 23, 2019 179.18 182.47 179.18 181.64 1,575,664 +2.01(+1.12%)
May 22, 2019 177.74 180.13 177.43 179.62 1,114,921 +2.24(+1.26%)
May 21, 2019 178.56 179.04 177.23 177.39 1,494,905 -0.07(-0.04%)
May 20, 2019 178.84 179.88 176.69 177.46 3,088,764 -3.74(-2.07%)
May 17, 2019 179.82 181.48 179.50 181.20 1,587,823 +0.37(+0.20%)
May 16, 2019 180.65 182.05 179.20 180.83 1,684,002 +1.39(+0.77%)
May 15, 2019 177.41 180.10 176.36 179.45 1,436,023 +2.15(+1.21%)
May 14, 2019 176.52 179.37 176.07 177.30 1,997,465 +1.06(+0.60%)
May 13, 2019 174.12 176.70 173.73 176.23 2,000,406 +1.09(+0.62%)
May 10, 2019 172.32 175.65 172.16 175.14 1,433,431 +2.81(+1.63%)
May 09, 2019 171.60 172.69 170.15 172.33 1,385,703 +0.79(+0.46%)
May 08, 2019 170.23 173.22 170.23 171.54 1,495,896 +1.60(+0.94%)
May 07, 2019 171.84 172.14 168.76 169.94 1,686,960 -2.09(-1.21%)
May 06, 2019 172.25 173.24 170.49 172.03 1,730,104 -0.69(-0.40%)
May 03, 2019 173.06 174.13 172.11 172.71 1,183,187 +0.13(+0.08%)
May 02, 2019 173.01 173.41 171.99 172.58 1,578,249 -0.10(-0.06%)
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.