Skip to main content

American Tower Corp A (NY: AMT )

219.37 -1.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 268.39 271.97 265.57 268.87 1,834,458 +1.92(+0.72%)
Jul 28, 2022 259.57 267.61 258.18 266.95 2,608,391 +10.54(+4.11%)
Jul 27, 2022 257.64 259.35 253.53 256.41 1,517,700 -0.69(-0.27%)
Jul 26, 2022 256.69 261.17 255.95 257.11 1,591,276 +1.63(+0.64%)
Jul 25, 2022 257.47 257.78 254.05 255.48 1,604,930 -2.24(-0.87%)
Jul 22, 2022 254.69 258.48 253.91 257.72 1,599,076 +4.17(+1.64%)
Jul 21, 2022 248.36 254.14 246.39 253.55 1,299,890 +5.62(+2.27%)
Jul 20, 2022 254.15 256.06 247.62 247.93 1,585,078 -7.37(-2.89%)
Jul 19, 2022 249.79 255.41 249.68 255.30 1,517,331 +7.85(+3.17%)
Jul 18, 2022 255.05 255.92 246.78 247.45 1,619,909 -7.89(-3.09%)
Jul 15, 2022 258.00 258.90 253.48 255.34 1,189,739 +0.69(+0.27%)
Jul 14, 2022 249.93 255.98 249.61 254.65 1,590,735 +0.59(+0.23%)
Jul 13, 2022 250.58 256.34 249.35 254.07 1,197,141 +0.43(+0.17%)
Jul 12, 2022 255.09 256.87 251.32 253.64 1,662,945 -2.48(-0.97%)
Jul 11, 2022 253.15 256.59 250.66 256.12 1,309,004 +2.96(+1.17%)
Jul 08, 2022 253.47 256.01 251.88 253.16 942,855 -2.15(-0.84%)
Jul 07, 2022 256.63 258.69 253.57 255.32 1,097,576 -1.04(-0.41%)
Jul 06, 2022 256.09 258.69 254.84 256.36 1,179,432 +2.27(+0.89%)
Jul 05, 2022 253.64 254.21 247.82 254.09 1,331,295 -2.44(-0.95%)
Jul 01, 2022 252.69 257.16 250.61 256.53 1,377,024 +2.79(+1.10%)
Jun 30, 2022 249.79 255.84 248.40 253.74 1,952,216 +2.41(+0.96%)
Jun 29, 2022 248.22 252.09 245.36 251.33 1,877,324 +0.23(+0.09%)
Jun 28, 2022 258.12 258.59 250.29 251.10 1,613,571 -6.35(-2.47%)
Jun 27, 2022 260.33 262.18 256.29 257.45 2,033,637 -2.30(-0.89%)
Jun 24, 2022 258.87 260.23 254.72 259.76 3,154,324 +3.32(+1.29%)
Jun 23, 2022 251.23 257.91 250.90 256.44 2,571,761 +6.25(+2.50%)
Jun 22, 2022 240.57 256.95 240.50 250.19 3,153,016 +5.12(+2.09%)
Jun 21, 2022 240.25 246.74 240.14 245.06 2,521,971 +10.60(+4.52%)
Jun 17, 2022 232.01 236.54 230.44 234.46 4,324,260 +1.97(+0.85%)
Jun 16, 2022 233.08 235.27 230.63 232.49 1,680,674 -5.75(-2.41%)
Jun 15, 2022 232.31 241.29 231.93 238.23 2,104,274 +6.82(+2.95%)
Jun 14, 2022 236.04 237.32 229.61 231.41 2,619,254 -5.47(-2.31%)
Jun 13, 2022 241.79 243.90 235.84 236.88 2,303,158 -10.84(-4.37%)
Jun 10, 2022 253.64 254.46 246.83 247.72 2,217,312 -9.07(-3.53%)
Jun 09, 2022 257.74 264.22 256.61 256.79 2,078,475 -4.20(-1.61%)
Jun 08, 2022 262.15 265.51 259.87 260.99 1,571,055 -1.67(-0.64%)
Jun 07, 2022 262.69 263.49 255.76 262.66 2,163,541 -1.19(-0.45%)
Jun 06, 2022 266.25 267.53 262.68 263.85 4,252,917 +0.62(+0.24%)
Jun 03, 2022 258.38 265.96 257.33 263.23 7,429,727 +4.31(+1.67%)
Jun 02, 2022 242.83 259.74 242.46 258.92 2,818,112 +9.67(+3.88%)
Jun 01, 2022 252.77 252.77 247.56 249.25 1,436,929 -3.52(-1.39%)
May 31, 2022 254.38 255.64 251.88 252.77 2,867,209 -4.77(-1.85%)
May 27, 2022 253.15 259.12 251.49 257.54 1,810,018 +6.19(+2.46%)
May 26, 2022 257.30 258.83 250.63 251.35 1,506,992 -5.53(-2.15%)
May 25, 2022 253.42 257.76 249.27 256.88 2,424,685 +1.75(+0.68%)
May 24, 2022 246.22 255.90 245.43 255.13 2,203,279 +8.98(+3.65%)
May 23, 2022 242.37 246.44 240.34 246.15 1,720,012 +5.07(+2.10%)
May 20, 2022 232.36 241.95 231.23 241.07 2,881,730 +10.88(+4.73%)
May 19, 2022 226.98 233.09 226.20 230.19 1,850,193 +2.59(+1.14%)
May 18, 2022 229.52 230.24 226.50 227.60 1,645,345 -2.34(-1.02%)
May 17, 2022 230.14 230.56 226.39 229.94 1,751,434 +2.74(+1.21%)
May 16, 2022 229.56 231.81 227.01 227.20 1,219,098 -2.41(-1.05%)
May 13, 2022 224.20 229.84 223.22 229.61 2,259,116 +7.07(+3.18%)
May 12, 2022 221.72 223.60 219.11 222.54 2,222,909 +0.77(+0.35%)
May 11, 2022 223.48 226.37 220.99 221.77 2,132,264 -0.03(-0.01%)
May 10, 2022 229.58 231.07 219.42 221.80 2,443,791 -6.26(-2.74%)
May 09, 2022 238.95 238.95 226.94 228.06 2,455,568 -12.81(-5.32%)
May 06, 2022 236.11 241.90 235.67 240.87 1,867,652 +2.56(+1.07%)
May 05, 2022 241.77 243.24 236.56 238.31 1,394,245 -4.10(-1.69%)
May 04, 2022 237.47 242.81 235.54 242.42 1,113,213 +4.57(+1.92%)
May 03, 2022 233.84 239.81 232.23 237.85 1,385,297 +4.01(+1.71%)
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.