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 (%)
Feb 28, 2022 231.15 231.40 223.40 226.87 3,690,439 -6.79(-2.91%)
Feb 25, 2022 231.70 234.45 226.79 233.66 2,309,531 +1.91(+0.82%)
Feb 24, 2022 221.81 232.62 220.00 231.75 2,699,732 +4.30(+1.89%)
Feb 23, 2022 229.89 231.45 226.73 227.45 1,934,033 -0.92(-0.40%)
Feb 22, 2022 228.24 230.90 224.53 228.37 2,521,582 -0.07(-0.03%)
Feb 18, 2022 228.44 0 -0.23(-0.10%)
Feb 17, 2022 232.01 232.51 227.76 228.67 1,721,093 -3.66(-1.58%)
Feb 16, 2022 233.40 233.75 229.75 232.33 1,275,339 -1.06(-0.45%)
Feb 15, 2022 237.06 237.15 232.28 233.39 1,696,344 -0.90(-0.38%)
Feb 14, 2022 237.90 238.56 232.75 234.29 1,805,379 -2.61(-1.10%)
Feb 11, 2022 242.96 244.95 235.49 236.90 2,379,643 -5.61(-2.31%)
Feb 10, 2022 246.63 249.46 241.18 242.51 1,453,078 -7.38(-2.95%)
Feb 09, 2022 248.15 250.46 246.73 249.89 1,824,022 +4.57(+1.86%)
Feb 08, 2022 245.59 247.33 243.07 245.32 1,303,789 -0.94(-0.38%)
Feb 07, 2022 245.77 248.36 244.50 246.26 1,171,564 -0.17(-0.07%)
Feb 04, 2022 248.16 248.16 245.04 246.43 1,275,922 -4.27(-1.70%)
Feb 03, 2022 250.90 249.86 250.70 1,367,337 -1.64(-0.65%)
Feb 02, 2022 251.88 254.47 251.55 252.34 1,446,021 +2.19(+0.88%)
Feb 01, 2022 251.07 252.45 247.59 250.15 1,665,810 -1.35(-0.54%)
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%)
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.