Skip to main content

American Tower Corp A (NY: AMT )

220.08 +1.83 (+0.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 192.98 193.74 190.69 191.47 3,166,463 -1.31(-0.68%)
Jun 27, 2019 193.79 194.98 192.50 192.78 2,183,387 +0.05(+0.02%)
Jun 26, 2019 197.47 197.47 192.20 192.73 2,599,124 -4.69(-2.38%)
Jun 25, 2019 201.38 201.73 197.31 197.42 1,647,250 -3.50(-1.74%)
Jun 24, 2019 202.11 202.28 200.38 200.93 1,136,099 -0.59(-0.29%)
Jun 21, 2019 203.65 204.09 200.64 201.52 2,584,403 -2.19(-1.08%)
Jun 20, 2019 202.43 204.90 202.19 203.71 1,964,648 +1.26(+0.62%)
Jun 19, 2019 199.95 203.26 199.65 202.44 1,517,715 +1.67(+0.83%)
Jun 18, 2019 200.69 202.25 199.78 200.78 1,811,582 +1.14(+0.57%)
Jun 17, 2019 197.42 200.19 197.03 199.63 1,909,816 +2.67(+1.35%)
Jun 14, 2019 194.89 197.64 194.12 196.97 1,681,648 +2.07(+1.06%)
Jun 13, 2019 197.78 198.29 194.45 194.90 2,773,762 -2.32(-1.18%)
Jun 12, 2019 195.38 198.02 195.37 197.22 3,189,802 +2.36(+1.21%)
Jun 11, 2019 195.67 196.26 193.46 194.86 1,839,790 -0.82(-0.42%)
Jun 10, 2019 198.62 199.12 194.92 195.68 2,119,782 -2.43(-1.23%)
Jun 07, 2019 199.13 200.03 197.71 198.11 1,214,077 -0.22(-0.11%)
Jun 06, 2019 198.49 199.28 197.22 198.34 1,327,451 -0.06(-0.03%)
Jun 05, 2019 195.46 198.58 194.62 198.40 2,352,204 +4.44(+2.29%)
Jun 04, 2019 195.11 195.39 192.47 193.97 2,521,822 -1.19(-0.61%)
Jun 03, 2019 194.76 195.62 192.56 195.16 1,856,077 +0.48(+0.25%)
May 31, 2019 190.87 196.06 190.43 194.67 2,902,052 +3.80(+1.99%)
May 30, 2019 187.75 191.18 186.99 190.87 1,682,215 +3.32(+1.77%)
May 29, 2019 188.96 189.69 186.71 187.55 1,530,519 -1.32(-0.70%)
May 28, 2019 190.37 190.93 188.81 188.87 2,076,553 -0.42(-0.22%)
May 24, 2019 190.36 191.45 189.23 189.29 1,503,520 +0.08(+0.04%)
May 23, 2019 186.65 190.09 186.65 189.22 1,512,546 +2.10(+1.12%)
May 22, 2019 185.15 187.65 184.84 187.12 1,070,260 +2.33(+1.26%)
May 21, 2019 186.01 186.51 184.62 184.79 1,435,022 -0.08(-0.04%)
May 20, 2019 186.30 187.39 184.06 184.86 2,965,034 -3.90(-2.06%)
May 17, 2019 187.32 189.05 186.99 188.76 1,524,218 +0.38(+0.20%)
May 16, 2019 188.18 189.65 186.68 188.38 1,616,544 +1.44(+0.77%)
May 15, 2019 184.82 187.62 183.72 186.93 1,378,499 +2.24(+1.21%)
May 14, 2019 183.88 186.85 183.42 184.70 1,917,450 +1.11(+0.60%)
May 13, 2019 181.39 184.07 180.97 183.59 1,920,274 +1.14(+0.62%)
May 10, 2019 179.51 182.98 179.34 182.45 1,376,011 +2.93(+1.63%)
May 09, 2019 178.76 179.89 177.25 179.52 1,330,194 +0.82(+0.46%)
May 08, 2019 177.33 180.44 177.33 178.70 1,435,974 +1.67(+0.94%)
May 07, 2019 179.01 179.32 175.80 177.03 1,619,384 -2.17(-1.21%)
May 06, 2019 179.44 180.47 177.61 179.20 1,660,799 -0.72(-0.40%)
May 03, 2019 180.28 181.40 179.29 179.92 1,135,791 +0.14(+0.08%)
May 02, 2019 180.23 180.65 179.17 179.78 1,515,027 -0.10(-0.06%)
May 01, 2019 181.79 181.88 179.17 179.88 1,484,995 -2.23(-1.22%)
Apr 30, 2019 179.79 182.31 178.22 182.11 1,583,079 +2.67(+1.49%)
Apr 29, 2019 179.88 180.83 179.00 179.45 966,694 -0.72(-0.40%)
Apr 26, 2019 179.47 180.30 178.70 180.16 932,998 +0.86(+0.48%)
Apr 25, 2019 179.44 180.26 177.92 179.31 1,065,035 -0.88(-0.49%)
Apr 24, 2019 180.89 181.37 179.48 180.18 1,420,428 -0.16(-0.09%)
Apr 23, 2019 180.52 181.26 179.51 180.34 1,563,251 +1.01(+0.56%)
Apr 22, 2019 179.56 179.88 178.05 179.33 1,010,718 -0.55(-0.31%)
Apr 18, 2019 178.04 180.53 177.22 179.88 1,421,267 +1.62(+0.91%)
Apr 17, 2019 180.99 180.99 176.63 178.26 2,257,498 -0.96(-0.54%)
Apr 16, 2019 182.92 182.92 178.15 179.22 2,260,978 -3.63(-1.98%)
Apr 15, 2019 183.42 184.47 181.39 182.85 1,893,316 -1.74(-0.94%)
Apr 12, 2019 183.36 184.69 181.65 184.59 1,514,459 +1.22(+0.67%)
Apr 11, 2019 183.81 183.88 182.24 183.37 1,101,517 +0.03(+0.02%)
Apr 10, 2019 183.19 183.94 182.77 183.34 1,398,936 +0.75(+0.41%)
Apr 09, 2019 182.06 182.98 181.88 182.60 1,840,321 +0.46(+0.25%)
Apr 08, 2019 181.07 182.37 180.25 182.13 2,334,101 +0.43(+0.23%)
Apr 05, 2019 179.39 181.91 178.50 181.71 1,784,506 +2.52(+1.40%)
Apr 04, 2019 180.95 181.06 178.82 179.19 1,814,311 -1.15(-0.64%)
Apr 03, 2019 181.06 181.85 178.67 180.34 2,402,805 -0.77(-0.43%)
Apr 02, 2019 179.15 181.74 178.32 181.11 2,976,008 +2.42(+1.36%)
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.