Skip to main content

American Tower Corp A (NY: AMT )

203.07 -11.07 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 245.91 251.68 251.50 2,664,972 +4.73(+1.92%)
Jan 28, 2022 237.57 246.85 233.67 246.77 2,106,710 +10.34(+4.37%)
Jan 27, 2022 241.55 245.05 235.22 236.43 2,722,333 -6.17(-2.54%)
Jan 26, 2022 250.63 254.37 240.40 242.60 2,325,009 -7.93(-3.17%)
Jan 25, 2022 245.79 251.99 245.39 250.53 2,065,748 +2.13(+0.86%)
Jan 24, 2022 241.31 249.33 239.00 248.40 2,708,772 +3.64(+1.49%)
Jan 21, 2022 249.73 250.78 243.76 244.76 3,504,961 -1.18(-0.48%)
Jan 20, 2022 249.89 252.85 245.54 245.94 2,120,864 -3.06(-1.23%)
Jan 19, 2022 251.21 253.26 248.08 249.00 2,199,366 -1.23(-0.49%)
Jan 18, 2022 248.63 250.97 247.78 250.23 2,523,630 -0.39(-0.16%)
Jan 14, 2022 250.62 0 -4.82(-1.89%)
Jan 13, 2022 260.00 260.23 255.06 255.44 1,723,723 -3.95(-1.52%)
Jan 12, 2022 259.88 264.50 258.85 259.39 1,876,633 -1.10(-0.42%)
Jan 11, 2022 259.41 261.61 256.10 260.49 1,884,336 -3.92(-1.48%)
Jan 10, 2022 267.35 267.35 258.61 264.41 2,113,482 -2.17(-0.81%)
Jan 07, 2022 264.03 269.24 261.00 266.58 2,244,380 +1.69(+0.64%)
Jan 06, 2022 263.91 265.38 256.77 264.89 2,473,073 +0.32(+0.12%)
Jan 05, 2022 278.97 279.44 262.23 264.57 4,486,159 -18.20(-6.44%)
Jan 04, 2022 287.19 288.25 282.46 282.77 1,813,282 -3.61(-1.26%)
Jan 03, 2022 292.37 292.55 280.28 286.38 1,597,906 -6.12(-2.09%)
Dec 31, 2021 291.40 294.40 289.94 292.50 1,274,218 +1.36(+0.47%)
Dec 30, 2021 289.61 291.99 287.41 291.14 1,370,210 +2.26(+0.78%)
Dec 29, 2021 286.80 289.50 286.80 288.88 1,566,646 +0.39(+0.14%)
Dec 28, 2021 285.76 288.94 284.72 288.49 1,065,605 +2.73(+0.96%)
Dec 27, 2021 280.06 285.91 278.46 285.76 1,235,255 +7.02(+2.52%)
Dec 23, 2021 280.00 280.46 276.46 278.74 1,016,009 -2.51(-0.89%)
Dec 22, 2021 278.95 281.34 277.70 281.25 914,246 +3.40(+1.22%)
Dec 21, 2021 280.30 282.04 276.58 277.85 1,381,861 -0.61(-0.22%)
Dec 20, 2021 275.85 279.54 275.01 278.46 1,551,036 -0.40(-0.14%)
Dec 17, 2021 279.25 283.75 277.82 278.86 3,269,325 -0.61(-0.22%)
Dec 16, 2021 274.80 279.67 274.71 279.47 1,791,737 +5.12(+1.87%)
Dec 15, 2021 274.16 276.19 271.12 274.35 1,932,548 +0.94(+0.34%)
Dec 14, 2021 274.47 278.10 271.01 273.41 2,224,822 -2.61(-0.95%)
Dec 13, 2021 272.00 277.33 270.35 276.02 1,836,132 +3.45(+1.27%)
Dec 10, 2021 270.91 274.18 269.45 272.57 1,352,392 +1.51(+0.56%)
Dec 09, 2021 275.88 276.99 270.93 271.06 1,116,081 -4.79(-1.74%)
Dec 08, 2021 276.39 277.92 273.54 275.85 1,327,563 -0.96(-0.35%)
Dec 07, 2021 271.25 277.32 271.25 276.81 2,133,008 +7.24(+2.69%)
Dec 06, 2021 268.53 272.90 267.34 269.57 1,864,840 +2.61(+0.98%)
Dec 03, 2021 265.72 269.23 263.46 266.96 1,804,005 +0.72(+0.27%)
Dec 02, 2021 259.73 267.74 259.27 266.24 1,902,620 +7.29(+2.82%)
Dec 01, 2021 263.98 267.54 258.51 258.95 2,629,100 -3.53(-1.34%)
Nov 30, 2021 264.16 268.15 262.36 262.48 2,758,966 -4.46(-1.67%)
Nov 29, 2021 264.13 269.31 261.49 266.94 1,842,845 +4.07(+1.55%)
Nov 26, 2021 266.58 267.50 262.27 262.87 1,161,752 -2.61(-0.98%)
Nov 24, 2021 262.88 266.01 260.50 265.48 1,321,141 +3.48(+1.33%)
Nov 23, 2021 258.26 262.21 256.75 262.00 2,070,874 +4.37(+1.70%)
Nov 22, 2021 260.00 261.06 256.63 257.63 1,879,750 -3.35(-1.28%)
Nov 19, 2021 260.90 264.29 259.61 260.98 2,036,752 +2.02(+0.78%)
Nov 18, 2021 257.60 259.31 258.30 258.96 2,436,731 +1.43(+0.56%)
Nov 17, 2021 259.10 260.40 254.70 257.53 3,491,961 -1.51(-0.58%)
Nov 16, 2021 262.13 262.33 258.63 259.04 2,685,404 -1.46(-0.56%)
Nov 15, 2021 267.33 268.54 259.14 260.50 3,466,639 -11.60(-4.26%)
Nov 12, 2021 274.49 275.22 271.60 272.10 991,162 -0.38(-0.14%)
Nov 11, 2021 276.13 276.70 270.37 272.48 1,221,769 -3.40(-1.23%)
Nov 10, 2021 278.63 275.56 275.88 925,316 -4.04(-1.44%)
Nov 09, 2021 279.89 281.61 278.80 279.92 823,289 +1.16(+0.42%)
Nov 08, 2021 278.25 279.22 273.43 278.76 1,014,051 +0.93(+0.33%)
Nov 05, 2021 280.94 281.10 276.70 277.83 1,213,952 -1.12(-0.40%)
Nov 04, 2021 281.80 283.45 277.64 278.95 1,380,999 -1.65(-0.59%)
Nov 03, 2021 283.72 285.42 276.46 280.60 1,133,581 -2.05(-0.73%)
Nov 02, 2021 282.81 285.29 279.51 282.65 1,532,480 +0.55(+0.19%)
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.