Skip to main content

American Tower Corp A (NY: AMT )

219.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 247.28 249.40 246.09 246.61 3,377,644 +0.34(+0.14%)
Mar 30, 2022 244.57 246.31 242.83 246.26 1,411,349 +0.31(+0.13%)
Mar 29, 2022 243.09 246.62 242.72 245.95 1,953,335 +5.42(+2.25%)
Mar 28, 2022 237.31 240.69 236.57 240.53 1,408,652 +4.26(+1.80%)
Mar 25, 2022 233.06 236.89 232.19 236.27 1,558,845 +5.10(+2.21%)
Mar 24, 2022 229.31 231.23 226.43 231.16 2,120,130 +1.46(+0.64%)
Mar 23, 2022 234.68 235.81 229.42 229.70 2,005,408 -5.57(-2.37%)
Mar 22, 2022 237.78 238.82 234.72 235.27 1,950,578 -1.93(-0.82%)
Mar 21, 2022 237.37 240.50 235.62 237.20 1,631,389 -0.87(-0.37%)
Mar 18, 2022 242.63 243.90 237.36 238.07 3,736,800 -2.56(-1.07%)
Mar 17, 2022 234.11 240.74 234.11 240.64 1,911,438 +5.41(+2.30%)
Mar 16, 2022 233.45 236.00 231.34 235.23 1,937,612 +3.36(+1.45%)
Mar 15, 2022 232.28 233.98 229.78 231.87 1,448,919 +1.26(+0.55%)
Mar 14, 2022 231.64 232.80 228.18 230.62 1,683,343 +0.09(+0.04%)
Mar 11, 2022 230.99 233.66 230.37 230.53 1,924,530 +2.00(+0.88%)
Mar 10, 2022 226.69 229.19 228.52 1,324,641 -0.30(-0.13%)
Mar 09, 2022 227.40 232.13 227.00 228.83 1,508,919 +5.05(+2.25%)
Mar 08, 2022 228.25 232.30 223.33 223.78 2,096,526 -3.98(-1.75%)
Mar 07, 2022 232.76 233.50 226.79 227.76 1,527,215 -6.15(-2.63%)
Mar 04, 2022 229.67 234.84 229.67 233.90 2,441,441 +2.98(+1.29%)
Mar 03, 2022 229.19 232.45 227.27 230.92 2,753,125 +4.16(+1.84%)
Mar 02, 2022 224.12 228.50 223.56 226.76 2,201,148 +2.41(+1.07%)
Mar 01, 2022 223.81 226.67 222.52 224.35 2,513,193 +1.65(+0.74%)
Feb 28, 2022 226.90 227.15 219.29 222.70 3,759,489 -6.66(-2.91%)
Feb 25, 2022 227.44 230.14 222.62 229.37 2,352,743 +1.88(+0.82%)
Feb 24, 2022 217.74 228.35 215.96 227.49 2,750,245 +4.22(+1.89%)
Feb 23, 2022 225.67 227.20 222.57 223.27 1,970,219 -0.90(-0.40%)
Feb 22, 2022 224.05 226.66 220.41 224.18 2,568,762 -0.07(-0.03%)
Feb 18, 2022 224.24 0 -0.23(-0.10%)
Feb 17, 2022 227.75 228.24 223.58 224.47 1,753,295 -3.59(-1.58%)
Feb 16, 2022 229.11 229.46 225.53 228.06 1,299,201 -1.04(-0.45%)
Feb 15, 2022 232.71 232.79 228.01 229.10 1,728,083 -0.88(-0.38%)
Feb 14, 2022 233.53 234.18 228.47 229.99 1,839,158 -2.56(-1.10%)
Feb 11, 2022 238.50 240.45 231.16 232.55 2,424,167 -5.51(-2.31%)
Feb 10, 2022 242.10 244.88 236.75 238.06 1,480,266 -7.24(-2.95%)
Feb 09, 2022 243.59 245.86 242.20 245.30 1,858,150 +4.49(+1.86%)
Feb 08, 2022 241.08 242.79 238.61 240.81 1,328,183 -0.92(-0.38%)
Feb 07, 2022 241.26 243.80 240.01 241.74 1,193,484 -0.17(-0.07%)
Feb 04, 2022 243.60 243.60 240.54 241.90 1,299,795 -4.19(-1.70%)
Feb 03, 2022 246.29 245.27 246.09 1,392,920 -1.61(-0.65%)
Feb 02, 2022 247.25 249.80 246.93 247.71 1,473,076 +2.15(+0.88%)
Feb 01, 2022 246.46 247.81 243.04 245.56 1,696,978 -1.32(-0.54%)
Jan 31, 2022 241.39 247.06 246.88 2,714,835 +4.64(+1.92%)
Jan 28, 2022 233.21 242.32 229.38 242.24 2,146,127 +10.15(+4.37%)
Jan 27, 2022 237.11 240.55 230.90 232.09 2,773,269 -6.06(-2.54%)
Jan 26, 2022 246.03 249.70 235.98 238.14 2,368,511 -7.78(-3.17%)
Jan 25, 2022 241.28 247.36 240.88 245.93 2,104,399 +2.09(+0.86%)
Jan 24, 2022 236.88 244.75 234.61 243.84 2,759,454 +3.57(+1.49%)
Jan 21, 2022 245.14 246.17 239.28 240.26 3,570,541 -1.16(-0.48%)
Jan 20, 2022 245.30 248.21 241.03 241.42 2,160,546 -3.00(-1.23%)
Jan 19, 2022 246.60 248.61 243.52 244.43 2,240,517 -1.21(-0.49%)
Jan 18, 2022 244.06 246.36 243.23 245.63 2,570,848 -0.38(-0.16%)
Jan 14, 2022 246.02 0 -4.73(-1.89%)
Jan 13, 2022 255.22 255.45 250.38 250.75 1,755,974 -3.88(-1.52%)
Jan 12, 2022 255.11 259.64 254.10 254.63 1,911,745 -1.08(-0.42%)
Jan 11, 2022 254.65 256.81 251.40 255.71 1,919,593 -3.85(-1.48%)
Jan 10, 2022 262.44 262.44 253.86 259.55 2,153,026 -2.13(-0.81%)
Jan 07, 2022 259.18 264.30 256.21 261.68 2,286,373 +1.66(+0.64%)
Jan 06, 2022 259.06 260.51 252.05 260.02 2,519,345 +0.31(+0.12%)
Jan 05, 2022 273.85 274.31 257.41 259.71 4,570,097 -17.87(-6.44%)
Jan 04, 2022 281.92 282.96 277.27 277.58 1,847,209 -3.54(-1.26%)
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.