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 (%)
Dec 31, 2021 274.59 277.42 273.21 275.63 1,352,227 +1.28(+0.47%)
Dec 30, 2021 272.90 275.14 270.83 274.34 1,454,095 +2.13(+0.78%)
Dec 29, 2021 270.25 272.80 270.25 272.21 1,662,557 +0.37(+0.14%)
Dec 28, 2021 269.27 272.27 268.30 271.85 1,130,842 +2.57(+0.96%)
Dec 27, 2021 263.90 269.42 262.40 269.27 1,310,878 +6.61(+2.52%)
Dec 23, 2021 263.85 264.28 260.51 262.66 1,078,210 -1.05(-0.40%)
Dec 22, 2021 261.56 263.80 260.39 263.71 975,035 +3.19(+1.22%)
Dec 21, 2021 262.82 264.46 259.34 260.53 1,473,743 -0.57(-0.22%)
Dec 20, 2021 258.65 262.11 257.86 261.10 1,654,167 -0.38(-0.14%)
Dec 17, 2021 261.84 266.06 260.50 261.47 3,486,708 -0.57(-0.22%)
Dec 16, 2021 257.67 262.23 257.59 262.05 1,910,872 +4.80(+1.87%)
Dec 15, 2021 257.07 258.97 254.22 257.25 2,061,046 +0.88(+0.34%)
Dec 14, 2021 257.36 260.76 254.11 256.36 2,372,754 -2.45(-0.95%)
Dec 13, 2021 255.04 260.04 253.50 258.81 1,958,219 +3.23(+1.27%)
Dec 10, 2021 254.02 257.08 252.65 255.58 1,442,315 +1.42(+0.56%)
Dec 09, 2021 258.68 259.72 254.04 254.16 1,190,291 -4.49(-1.74%)
Dec 08, 2021 259.16 260.59 256.49 258.65 1,415,835 -0.90(-0.35%)
Dec 07, 2021 254.34 260.03 254.34 259.55 2,274,835 +6.79(+2.69%)
Dec 06, 2021 251.79 255.89 250.67 252.76 1,988,836 +2.45(+0.98%)
Dec 03, 2021 249.15 252.44 247.03 250.32 1,923,956 +0.68(+0.27%)
Dec 02, 2021 243.54 251.05 243.10 249.64 2,029,128 +6.84(+2.82%)
Dec 01, 2021 247.52 250.86 242.39 242.81 2,803,913 -3.31(-1.34%)
Nov 30, 2021 247.69 251.43 246.00 246.12 2,942,414 -4.18(-1.67%)
Nov 29, 2021 247.66 252.52 245.19 250.30 1,965,505 +3.82(+1.55%)
Nov 26, 2021 249.96 250.82 245.92 246.48 1,238,999 -2.45(-0.98%)
Nov 24, 2021 246.49 249.43 244.26 248.93 1,408,986 +3.26(+1.33%)
Nov 23, 2021 242.16 245.86 240.74 245.66 2,208,570 +4.10(+1.70%)
Nov 22, 2021 243.79 244.78 240.63 241.57 2,004,738 -3.14(-1.28%)
Nov 19, 2021 244.63 247.81 243.42 244.71 2,172,179 +1.89(+0.78%)
Nov 18, 2021 241.54 243.14 242.20 242.81 2,598,753 +1.34(+0.56%)
Nov 17, 2021 242.95 244.16 238.82 241.47 3,724,148 -1.42(-0.58%)
Nov 16, 2021 245.79 245.97 242.50 242.89 2,863,961 -1.37(-0.56%)
Nov 15, 2021 250.66 251.79 242.98 244.26 3,697,141 -10.88(-4.26%)
Nov 12, 2021 257.38 258.06 254.67 255.14 1,057,066 -0.36(-0.14%)
Nov 11, 2021 258.91 259.45 253.51 255.49 1,303,006 -3.19(-1.23%)
Nov 10, 2021 261.26 258.38 258.68 986,842 -3.79(-1.44%)
Nov 09, 2021 262.44 264.05 261.42 262.47 878,031 +1.09(+0.42%)
Nov 08, 2021 260.90 261.81 256.38 261.38 1,081,477 +0.87(+0.33%)
Nov 05, 2021 263.42 263.57 259.45 260.51 1,294,669 -1.05(-0.40%)
Nov 04, 2021 264.23 265.78 260.33 261.56 1,472,824 -1.55(-0.59%)
Nov 03, 2021 266.03 267.62 259.23 263.11 1,208,954 -1.92(-0.73%)
Nov 02, 2021 265.18 267.50 262.08 265.03 1,634,377 +0.52(+0.20%)
Nov 01, 2021 265.23 265.51 259.18 264.51 1,621,592 +0.12(+0.05%)
Oct 29, 2021 266.51 267.17 262.20 264.39 2,700,362 -3.79(-1.41%)
Oct 28, 2021 267.70 271.91 265.21 268.18 1,484,117 +0.55(+0.21%)
Oct 27, 2021 270.25 273.02 267.52 267.62 1,365,464 -1.43(-0.53%)
Oct 26, 2021 268.17 269.05 1,858,801 +2.21(+0.83%)
Oct 25, 2021 266.76 267.87 263.12 266.84 1,274,099 +0.12(+0.05%)
Oct 22, 2021 262.34 267.52 262.34 266.72 1,596,066 +5.07(+1.94%)
Oct 21, 2021 258.60 261.96 256.24 261.64 1,353,520 +2.81(+1.09%)
Oct 20, 2021 257.01 259.61 257.01 258.83 1,183,476 +2.94(+1.15%)
Oct 19, 2021 252.90 260.16 252.27 255.89 1,937,754 +4.59(+1.83%)
Oct 18, 2021 251.70 253.40 250.29 251.29 1,444,426 -1.25(-0.49%)
Oct 15, 2021 252.97 254.46 250.43 252.54 3,296,874 +1.37(+0.55%)
Oct 14, 2021 248.90 251.66 248.54 251.17 1,461,146 +3.46(+1.40%)
Oct 13, 2021 246.88 247.91 243.15 247.71 1,756,139 -0.35(-0.14%)
Oct 12, 2021 246.39 249.31 245.26 248.06 1,442,611 +2.77(+1.13%)
Oct 11, 2021 245.59 247.04 244.40 245.29 1,146,240 -0.45(-0.18%)
Oct 08, 2021 249.49 249.54 245.11 245.74 1,135,060 -3.78(-1.51%)
Oct 07, 2021 252.42 254.84 249.05 249.52 1,263,904 -1.73(-0.69%)
Oct 06, 2021 246.96 251.69 244.83 251.25 1,515,609 +3.20(+1.29%)
Oct 05, 2021 248.85 250.28 245.96 248.06 1,758,865 -0.64(-0.26%)
Oct 04, 2021 249.33 250.71 245.81 248.69 1,479,942 -1.29(-0.52%)
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.