Skip to main content

American Tower Corp A (NY: AMT )

213.84 +1.59 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 216.79 216.96 214.52 215.57 1,522,900 -0.21(-0.10%)
Aug 29, 2019 216.33 216.80 214.58 215.78 1,053,112 +0.25(+0.12%)
Aug 28, 2019 214.97 216.83 214.07 215.53 1,221,242 +0.33(+0.15%)
Aug 27, 2019 216.13 217.05 214.49 215.20 1,691,408 -0.26(-0.12%)
Aug 26, 2019 213.12 215.54 211.75 215.46 1,034,206 +3.28(+1.54%)
Aug 23, 2019 214.40 216.93 211.25 212.18 1,599,462 -1.82(-0.85%)
Aug 22, 2019 213.32 214.25 210.70 214.00 1,145,953 +1.06(+0.50%)
Aug 21, 2019 211.23 213.04 210.52 212.94 1,366,229 +1.71(+0.81%)
Aug 20, 2019 211.19 212.95 209.34 211.24 1,730,575 +0.35(+0.16%)
Aug 19, 2019 209.81 211.36 208.68 210.89 1,511,851 +2.12(+1.01%)
Aug 16, 2019 210.81 211.12 207.84 208.77 1,795,831 -1.19(-0.57%)
Aug 15, 2019 205.33 210.31 204.95 209.96 1,893,435 +4.98(+2.43%)
Aug 14, 2019 207.03 207.55 204.59 204.98 2,234,770 -2.08(-1.00%)
Aug 13, 2019 208.54 209.39 205.44 207.06 2,640,711 -1.05(-0.50%)
Aug 12, 2019 207.91 208.81 206.43 208.11 864,465 -0.01(-0.00%)
Aug 09, 2019 207.55 210.44 205.54 208.12 1,336,142 +1.13(+0.55%)
Aug 08, 2019 203.73 207.31 202.28 206.99 1,483,956 +3.36(+1.65%)
Aug 07, 2019 202.31 205.11 198.11 203.62 1,951,689 +0.45(+0.22%)
Aug 06, 2019 200.45 203.25 199.61 203.17 2,122,995 +2.86(+1.43%)
Aug 05, 2019 201.00 202.47 197.90 200.32 2,422,529 -1.47(-0.73%)
Aug 02, 2019 198.29 202.94 197.53 201.79 1,924,501 +3.80(+1.92%)
Aug 01, 2019 196.77 200.28 195.25 197.99 1,805,726 -0.20(-0.10%)
Jul 31, 2019 196.31 200.11 196.06 198.18 3,037,970 +2.78(+1.42%)
Jul 30, 2019 193.43 195.73 192.54 195.40 2,221,114 +2.88(+1.50%)
Jul 29, 2019 191.67 193.86 191.18 192.52 2,002,586 +0.92(+0.48%)
Jul 26, 2019 192.45 192.99 190.72 191.60 1,427,332 -0.78(-0.40%)
Jul 25, 2019 193.88 193.88 190.88 192.38 1,130,565 +0.59(+0.31%)
Jul 24, 2019 193.69 194.13 191.59 191.79 2,063,437 -1.88(-0.97%)
Jul 23, 2019 193.41 194.55 192.43 193.67 1,243,957 +0.09(+0.05%)
Jul 22, 2019 192.87 194.01 191.68 193.57 1,344,575 +1.07(+0.55%)
Jul 19, 2019 195.87 196.13 192.25 192.51 1,972,445 -2.90(-1.49%)
Jul 18, 2019 195.40 196.11 191.99 195.41 1,366,104 -0.07(-0.04%)
Jul 17, 2019 196.73 198.11 194.62 195.49 1,489,560 -0.53(-0.27%)
Jul 16, 2019 197.77 198.16 195.75 196.02 1,527,585 -1.30(-0.66%)
Jul 15, 2019 196.97 197.93 195.71 197.32 1,751,473 +1.61(+0.82%)
Jul 12, 2019 196.22 196.22 194.25 195.71 1,348,955 -0.26(-0.13%)
Jul 11, 2019 198.20 198.20 194.88 195.97 1,492,976 -2.13(-1.07%)
Jul 10, 2019 198.43 198.94 196.70 198.10 1,984,635 +0.21(+0.10%)
Jul 09, 2019 196.17 198.20 195.55 197.89 1,583,903 +2.21(+1.13%)
Jul 08, 2019 195.63 197.04 195.08 195.68 1,310,900 -0.08(-0.04%)
Jul 05, 2019 195.73 196.92 193.12 195.77 1,853,065 -1.06(-0.54%)
Jul 03, 2019 193.30 198.44 193.29 196.82 1,504,214 +4.25(+2.21%)
Jul 02, 2019 190.03 193.13 189.81 192.57 3,442,993 +3.12(+1.65%)
Jul 01, 2019 191.98 192.45 186.81 189.45 3,258,406 -2.01(-1.05%)
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%)
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.