Skip to main content

American Tower Corp A (NY: AMT )

217.22 +3.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 249.54 251.95 244.91 249.01 1,869,742 -1.05(-0.42%)
Jul 30, 2020 255.31 255.31 245.34 250.06 2,057,198 -8.38(-3.24%)
Jul 29, 2020 255.44 259.31 255.28 258.44 1,524,581 +4.28(+1.68%)
Jul 28, 2020 248.23 255.98 248.23 254.17 1,631,036 +6.18(+2.49%)
Jul 27, 2020 242.51 248.58 242.48 247.98 1,487,973 +3.79(+1.55%)
Jul 24, 2020 247.45 248.10 243.73 244.19 1,460,460 -1.50(-0.61%)
Jul 23, 2020 246.87 248.06 241.97 245.69 1,390,771 -1.09(-0.44%)
Jul 22, 2020 245.86 248.45 244.85 246.77 1,423,134 -0.16(-0.07%)
Jul 21, 2020 250.55 250.55 245.76 246.94 1,219,842 -1.26(-0.51%)
Jul 20, 2020 247.86 249.74 244.93 248.19 1,492,923 +1.35(+0.55%)
Jul 17, 2020 246.26 248.65 242.69 246.84 1,356,119 +1.55(+0.63%)
Jul 16, 2020 245.02 245.54 241.16 245.29 1,548,504 +0.20(+0.08%)
Jul 15, 2020 249.89 249.92 244.24 245.09 1,365,664 -1.59(-0.64%)
Jul 14, 2020 244.10 247.52 241.73 246.68 1,971,123 +2.87(+1.18%)
Jul 13, 2020 250.30 252.16 242.46 243.81 1,880,816 -8.02(-3.19%)
Jul 10, 2020 253.88 254.93 250.64 251.83 956,705 -1.19(-0.47%)
Jul 09, 2020 250.53 254.33 248.08 253.02 1,200,562 +0.86(+0.34%)
Jul 08, 2020 254.19 256.61 249.15 252.16 1,458,166 -1.21(-0.48%)
Jul 07, 2020 251.52 256.96 250.16 253.38 1,353,941 +0.00(+0.00%)
Jul 06, 2020 255.31 256.21 252.04 253.38 1,579,391 +1.68(+0.67%)
Jul 02, 2020 255.36 255.91 250.10 251.70 1,234,143 -1.12(-0.44%)
Jul 01, 2020 247.69 254.08 245.93 252.82 1,267,167 +6.53(+2.65%)
Jun 30, 2020 242.21 246.85 241.13 246.30 2,078,966 +4.52(+1.87%)
Jun 29, 2020 238.20 242.41 235.78 241.78 1,719,774 +6.97(+2.97%)
Jun 26, 2020 242.04 245.87 232.46 234.81 3,431,290 -7.51(-3.10%)
Jun 25, 2020 242.24 243.82 238.72 242.31 2,780,832 +0.17(+0.07%)
Jun 24, 2020 249.83 250.72 238.42 242.14 3,647,904 -9.83(-3.90%)
Jun 23, 2020 253.53 254.19 249.60 251.97 2,037,972 -0.10(-0.04%)
Jun 22, 2020 251.65 254.20 248.75 252.07 2,135,435 -0.95(-0.38%)
Jun 19, 2020 249.13 253.28 244.28 253.02 6,497,176 +7.24(+2.95%)
Jun 18, 2020 248.17 249.62 244.39 245.78 1,864,318 -4.64(-1.85%)
Jun 17, 2020 253.44 254.62 250.24 250.42 1,454,801 -0.77(-0.31%)
Jun 16, 2020 254.79 255.00 247.60 251.19 1,936,974 +2.17(+0.87%)
Jun 15, 2020 239.17 249.58 239.07 249.02 1,615,367 +4.18(+1.71%)
Jun 12, 2020 243.54 245.71 240.93 244.83 1,514,217 +6.23(+2.61%)
Jun 11, 2020 249.33 250.06 238.18 238.60 2,686,946 -13.12(-5.21%)
Jun 10, 2020 252.83 255.22 249.72 251.72 1,690,162 -0.40(-0.16%)
Jun 09, 2020 253.01 253.37 250.78 252.12 2,836,547 -1.06(-0.42%)
Jun 08, 2020 251.40 255.31 250.74 253.18 2,209,456 +1.89(+0.75%)
Jun 05, 2020 250.19 252.26 247.21 251.29 2,463,330 +4.91(+1.99%)
Jun 04, 2020 250.54 253.21 243.34 246.39 2,105,700 -7.28(-2.87%)
Jun 03, 2020 251.33 255.43 250.07 253.67 1,899,719 +3.60(+1.44%)
Jun 02, 2020 250.93 251.96 246.41 250.06 1,907,742 -0.68(-0.27%)
Jun 01, 2020 244.79 253.09 242.41 250.74 2,145,596 +5.82(+2.38%)
May 29, 2020 243.96 245.68 241.04 244.92 2,254,407 +0.05(+0.02%)
May 28, 2020 242.50 246.15 240.51 244.87 2,309,467 +5.80(+2.42%)
May 27, 2020 233.00 239.96 229.42 239.08 2,436,104 +7.67(+3.31%)
May 26, 2020 235.83 235.91 227.81 231.41 2,987,014 +1.42(+0.62%)
May 22, 2020 216.81 230.15 215.74 229.99 2,964,767 +13.54(+6.25%)
May 21, 2020 217.62 218.65 215.46 216.45 1,331,577 -1.88(-0.86%)
May 20, 2020 220.07 220.72 217.17 218.33 1,419,489 +0.16(+0.07%)
May 19, 2020 223.01 224.69 217.87 218.17 1,625,900 -5.75(-2.57%)
May 18, 2020 223.95 225.92 220.16 223.92 1,889,916 +6.12(+2.81%)
May 15, 2020 216.63 218.17 212.34 217.80 2,368,356 -0.04(-0.02%)
May 14, 2020 217.61 219.14 213.22 217.84 2,226,818 -1.45(-0.66%)
May 13, 2020 219.39 224.91 217.62 219.29 2,319,697 -0.51(-0.23%)
May 12, 2020 227.07 227.92 218.90 219.80 1,952,711 -6.20(-2.75%)
May 11, 2020 223.96 230.46 222.44 226.00 2,151,122 -0.12(-0.05%)
May 08, 2020 225.45 227.92 224.53 226.13 1,981,395 +2.95(+1.32%)
May 07, 2020 226.90 227.37 222.97 223.18 2,686,837 -1.91(-0.85%)
May 06, 2020 228.50 229.81 224.64 225.08 1,519,407 -2.85(-1.25%)
May 05, 2020 225.48 231.05 225.48 227.93 1,498,099 +3.44(+1.53%)
May 04, 2020 225.21 225.31 216.40 224.49 1,731,714 +2.31(+1.04%)
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.