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 (%)
Nov 30, 2021 247.69 251.43 246.00 246.11 2,942,438 -4.18(-1.67%)
Nov 29, 2021 247.66 252.52 245.19 250.29 1,965,520 +3.82(+1.55%)
Nov 26, 2021 249.96 250.82 245.92 246.48 1,239,009 -2.45(-0.98%)
Nov 24, 2021 246.49 249.42 244.26 248.93 1,408,997 +3.26(+1.33%)
Nov 23, 2021 242.16 245.86 240.74 245.66 2,208,588 +4.10(+1.70%)
Nov 22, 2021 243.79 244.78 240.63 241.57 2,004,754 -3.14(-1.28%)
Nov 19, 2021 244.63 247.81 243.42 244.71 2,172,197 +1.89(+0.78%)
Nov 18, 2021 241.54 243.14 242.19 242.81 2,598,774 +1.34(+0.56%)
Nov 17, 2021 242.94 244.16 238.82 241.47 3,724,178 -1.42(-0.58%)
Nov 16, 2021 245.78 245.97 242.50 242.89 2,863,984 -1.37(-0.56%)
Nov 15, 2021 250.66 251.79 242.98 244.26 3,697,171 -10.88(-4.26%)
Nov 12, 2021 257.37 258.06 254.66 255.13 1,057,074 -0.36(-0.14%)
Nov 11, 2021 258.91 259.45 253.51 255.49 1,303,017 -3.19(-1.23%)
Nov 10, 2021 261.26 258.38 258.68 986,849 -3.79(-1.44%)
Nov 09, 2021 262.44 264.05 261.42 262.47 878,038 +1.09(+0.42%)
Nov 08, 2021 260.90 261.81 256.38 261.38 1,081,485 +0.87(+0.33%)
Nov 05, 2021 263.42 263.57 259.45 260.51 1,294,680 -1.05(-0.40%)
Nov 04, 2021 264.23 265.78 260.33 261.56 1,472,836 -1.55(-0.59%)
Nov 03, 2021 266.03 267.62 259.23 263.10 1,208,964 -1.92(-0.73%)
Nov 02, 2021 265.18 267.50 262.08 265.03 1,634,390 +0.52(+0.20%)
Nov 01, 2021 265.22 265.50 259.18 264.51 1,621,605 +0.12(+0.05%)
Oct 29, 2021 266.51 267.16 262.20 264.39 2,700,384 -3.79(-1.41%)
Oct 28, 2021 267.70 271.91 265.21 268.18 1,484,129 +0.55(+0.21%)
Oct 27, 2021 270.25 273.01 267.52 267.62 1,365,475 -1.43(-0.53%)
Oct 26, 2021 268.17 269.05 1,858,816 +2.21(+0.83%)
Oct 25, 2021 266.76 267.87 263.12 266.83 1,274,109 +0.12(+0.05%)
Oct 22, 2021 262.33 267.52 262.33 266.71 1,596,079 +5.07(+1.94%)
Oct 21, 2021 258.59 261.96 256.24 261.64 1,353,531 +2.81(+1.09%)
Oct 20, 2021 257.01 259.61 257.01 258.83 1,183,486 +2.94(+1.15%)
Oct 19, 2021 252.90 260.16 252.26 255.88 1,937,770 +4.59(+1.83%)
Oct 18, 2021 251.70 253.40 250.29 251.29 1,444,438 -1.25(-0.49%)
Oct 15, 2021 252.97 254.46 250.43 252.54 3,296,900 +1.37(+0.55%)
Oct 14, 2021 248.90 251.66 248.54 251.17 1,461,157 +3.46(+1.40%)
Oct 13, 2021 246.88 247.90 243.15 247.71 1,756,154 -0.35(-0.14%)
Oct 12, 2021 246.38 249.31 245.26 248.05 1,442,623 +2.77(+1.13%)
Oct 11, 2021 245.59 247.04 244.40 245.29 1,146,250 -0.45(-0.18%)
Oct 08, 2021 249.49 249.54 245.11 245.74 1,135,070 -3.78(-1.51%)
Oct 07, 2021 252.41 254.83 249.05 249.52 1,263,915 -1.74(-0.69%)
Oct 06, 2021 246.96 251.68 244.83 251.25 1,515,622 +3.20(+1.29%)
Oct 05, 2021 248.85 250.28 245.95 248.05 1,758,880 -0.64(-0.26%)
Oct 04, 2021 249.33 250.71 245.80 248.69 1,479,953 -1.29(-0.52%)
Oct 01, 2021 250.36 252.24 248.56 249.99 1,903,415 +1.12(+0.45%)
Sep 30, 2021 254.45 255.39 248.73 248.86 2,229,809 -4.31(-1.70%)
Sep 29, 2021 253.07 254.47 251.47 253.17 1,544,788 +1.18(+0.47%)
Sep 28, 2021 253.91 255.03 250.14 251.99 2,471,738 -5.02(-1.95%)
Sep 27, 2021 263.39 264.28 256.61 257.01 1,893,243 -6.35(-2.41%)
Sep 24, 2021 268.69 269.19 262.59 263.36 2,484,436 -5.43(-2.02%)
Sep 23, 2021 273.92 273.92 266.39 268.79 1,750,852 -5.18(-1.89%)
Sep 22, 2021 272.62 275.25 270.83 273.97 1,256,716 +1.57(+0.58%)
Sep 21, 2021 272.75 274.59 271.28 272.40 1,244,603 +0.63(+0.23%)
Sep 20, 2021 272.09 274.53 268.46 271.77 2,544,466 -2.39(-0.87%)
Sep 17, 2021 274.24 277.70 273.99 274.15 3,209,276 -3.16(-1.14%)
Sep 16, 2021 276.99 278.12 273.31 277.32 971,347 -0.11(-0.04%)
Sep 15, 2021 276.83 277.94 274.62 277.43 1,118,784 +0.80(+0.29%)
Sep 14, 2021 275.59 277.93 275.14 276.63 1,189,023 +1.67(+0.61%)
Sep 13, 2021 276.73 278.51 273.62 274.96 1,360,883 +0.68(+0.25%)
Sep 10, 2021 276.71 277.33 270.71 274.28 1,598,171 -2.74(-0.99%)
Sep 09, 2021 282.32 283.45 276.90 277.02 1,331,925 -6.35(-2.24%)
Sep 08, 2021 278.74 283.46 278.47 283.37 1,620,780 +4.11(+1.47%)
Sep 07, 2021 280.45 281.80 275.42 279.26 1,645,031 -2.60(-0.92%)
Sep 03, 2021 280.04 282.13 277.35 281.86 1,762,876 +1.04(+0.37%)
Sep 02, 2021 278.21 280.90 275.96 280.82 1,924,163 +2.74(+0.98%)
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.