Skip to main content

American Tower Corp A (NY: AMT )

222.47 +1.10 (+0.50%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 249.00 250.12 247.49 249.15 1,307,520 -0.44(-0.18%)
Aug 28, 2020 248.77 249.73 245.41 249.59 1,062,900 +1.62(+0.65%)
Aug 27, 2020 247.40 249.10 246.04 247.97 1,398,325 +1.00(+0.40%)
Aug 26, 2020 245.65 247.10 243.75 246.97 1,479,474 +0.56(+0.23%)
Aug 25, 2020 246.30 247.18 243.52 246.41 1,060,819 +0.97(+0.40%)
Aug 24, 2020 248.25 248.38 242.18 245.44 1,201,428 -3.90(-1.56%)
Aug 21, 2020 249.69 249.98 245.44 249.34 1,139,600 +1.66(+0.67%)
Aug 20, 2020 245.00 248.96 243.39 247.68 1,017,389 +2.45(+1.00%)
Aug 19, 2020 253.23 253.58 244.86 245.23 1,496,589 -7.32(-2.90%)
Aug 18, 2020 252.17 254.78 251.34 252.55 1,896,179 +1.64(+0.65%)
Aug 17, 2020 250.09 251.95 249.42 250.91 1,435,039 +0.79(+0.32%)
Aug 14, 2020 250.83 253.24 248.71 250.12 737,000 -0.61(-0.24%)
Aug 13, 2020 250.90 253.00 250.18 250.73 960,853 -0.57(-0.23%)
Aug 12, 2020 247.01 252.95 247.00 251.30 1,381,247 +5.10(+2.07%)
Aug 11, 2020 253.95 254.20 245.20 246.20 2,111,832 -7.21(-2.85%)
Aug 10, 2020 257.21 257.71 251.94 253.41 1,282,400 -4.20(-1.63%)
Aug 07, 2020 254.44 258.71 254.18 257.61 1,023,300 +2.10(+0.82%)
Aug 06, 2020 254.70 255.54 252.00 255.51 1,127,590 +0.22(+0.09%)
Aug 05, 2020 260.26 260.37 254.22 255.29 1,071,432 -4.88(-1.88%)
Aug 04, 2020 256.28 262.40 255.93 260.17 1,782,864 +3.59(+1.40%)
Aug 03, 2020 259.00 261.76 256.12 256.58 1,504,834 -4.81(-1.84%)
Jul 31, 2020 261.95 264.47 257.09 261.39 1,781,200 -1.10(-0.42%)
Jul 30, 2020 268.00 268.00 257.53 262.49 1,959,779 -8.80(-3.24%)
Jul 29, 2020 268.14 272.20 267.97 271.29 1,452,384 +4.49(+1.68%)
Jul 28, 2020 260.57 268.70 260.57 266.80 1,553,798 +6.49(+2.49%)
Jul 27, 2020 254.57 260.94 254.53 260.31 1,417,510 +3.98(+1.55%)
Jul 24, 2020 259.75 260.43 255.85 256.33 1,391,300 -1.57(-0.61%)
Jul 23, 2020 259.14 260.39 254.00 257.90 1,324,911 -1.14(-0.44%)
Jul 22, 2020 258.08 260.80 257.02 259.04 1,355,741 -0.17(-0.07%)
Jul 21, 2020 263.00 263.00 257.98 259.21 1,162,076 -1.32(-0.51%)
Jul 20, 2020 260.18 262.15 257.11 260.53 1,422,225 +1.42(+0.55%)
Jul 17, 2020 258.50 261.01 254.75 259.11 1,291,900 +1.63(+0.63%)
Jul 16, 2020 257.20 257.75 253.15 257.48 1,475,174 +0.21(+0.08%)
Jul 15, 2020 262.31 262.34 256.38 257.27 1,300,993 -1.67(-0.64%)
Jul 14, 2020 256.23 259.82 253.75 258.94 1,877,780 +3.01(+1.18%)
Jul 13, 2020 262.74 264.69 254.51 255.93 1,791,750 -8.42(-3.19%)
Jul 10, 2020 266.50 267.60 263.10 264.35 911,400 -1.25(-0.47%)
Jul 09, 2020 262.98 266.97 260.41 265.60 1,143,709 +0.90(+0.34%)
Jul 08, 2020 266.83 269.37 261.53 264.70 1,389,114 -1.27(-0.48%)
Jul 07, 2020 264.02 269.73 262.59 265.97 1,289,825 +0.00(+0.00%)
Jul 06, 2020 268.00 268.95 264.56 265.97 1,504,599 +1.76(+0.67%)
Jul 02, 2020 268.05 268.63 262.53 264.21 1,175,700 -1.18(-0.44%)
Jul 01, 2020 260.00 266.71 258.15 265.39 1,207,160 +6.85(+2.65%)
Jun 30, 2020 254.25 259.12 253.12 258.54 1,980,516 +4.74(+1.87%)
Jun 29, 2020 250.04 254.46 247.50 253.80 1,638,334 +7.32(+2.97%)
Jun 26, 2020 254.07 258.09 244.02 246.48 3,268,800 -7.88(-3.10%)
Jun 25, 2020 254.28 255.94 250.58 254.36 2,649,145 +0.18(+0.07%)
Jun 24, 2020 262.25 263.18 250.27 254.18 3,475,156 -10.32(-3.90%)
Jun 23, 2020 266.13 266.82 262.01 264.50 1,941,463 -0.10(-0.04%)
Jun 22, 2020 264.16 266.84 261.12 264.60 2,034,311 -1.00(-0.38%)
Jun 19, 2020 261.51 265.87 256.42 265.60 6,189,500 +7.60(+2.95%)
Jun 18, 2020 260.51 262.03 256.54 258.00 1,776,033 -5.97(-2.26%)
Jun 17, 2020 267.15 268.40 263.78 263.97 1,380,134 -0.81(-0.31%)
Jun 16, 2020 268.58 268.80 261.00 264.78 1,837,559 +2.29(+0.87%)
Jun 15, 2020 252.11 263.08 252.00 262.49 1,532,459 +4.41(+1.71%)
Jun 12, 2020 256.72 259.00 253.96 258.08 1,436,500 +6.57(+2.61%)
Jun 11, 2020 262.82 263.59 251.07 251.51 2,549,039 -13.83(-5.21%)
Jun 10, 2020 266.51 269.03 263.23 265.34 1,603,415 -0.42(-0.16%)
Jun 09, 2020 266.70 267.08 264.35 265.76 2,690,961 -1.12(-0.42%)
Jun 08, 2020 265.00 269.12 264.30 266.88 2,096,056 +1.99(+0.75%)
Jun 05, 2020 263.73 265.91 260.58 264.89 2,336,900 +5.17(+1.99%)
Jun 04, 2020 264.09 266.91 256.51 259.72 1,997,625 -7.67(-2.87%)
Jun 03, 2020 264.93 269.25 263.60 267.39 1,802,216 +3.80(+1.44%)
Jun 02, 2020 264.51 265.59 259.74 263.59 1,809,827 -0.72(-0.27%)
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.