Skip to main content

American Tower Corp A (NY: AMT )

215.61 -3.76 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 281.79 284.61 280.78 284.06 2,393,035 +0.48(+0.17%)
Aug 30, 2021 277.58 283.67 277.30 283.58 1,679,187 +6.01(+2.16%)
Aug 27, 2021 276.92 277.88 274.37 277.58 907,575 +2.26(+0.82%)
Aug 26, 2021 274.39 276.96 273.90 275.32 988,351 +0.27(+0.10%)
Aug 25, 2021 276.75 276.79 273.90 275.05 1,001,196 -1.65(-0.60%)
Aug 24, 2021 281.46 281.77 275.52 276.70 1,005,233 -3.80(-1.36%)
Aug 23, 2021 281.35 282.28 279.34 280.50 1,101,984 -2.25(-0.79%)
Aug 20, 2021 281.37 283.72 279.76 282.75 1,761,739 +1.63(+0.58%)
Aug 19, 2021 273.77 281.69 273.77 281.12 1,237,551 +5.60(+2.03%)
Aug 18, 2021 278.02 279.31 275.47 275.51 1,178,882 -3.06(-1.10%)
Aug 17, 2021 273.34 278.77 273.34 278.58 948,823 +3.24(+1.18%)
Aug 16, 2021 275.07 276.66 273.95 275.34 1,098,262 +0.27(+0.10%)
Aug 13, 2021 272.65 275.10 271.46 275.07 831,051 +2.79(+1.02%)
Aug 12, 2021 270.29 272.69 268.49 272.28 899,360 +2.75(+1.02%)
Aug 11, 2021 268.74 269.99 267.73 269.53 896,429 +1.87(+0.70%)
Aug 10, 2021 273.74 274.15 267.37 267.66 1,330,205 -4.63(-1.70%)
Aug 09, 2021 274.17 274.58 271.21 272.29 1,124,550 -2.00(-0.73%)
Aug 06, 2021 273.59 275.57 273.21 274.29 1,501,871 -0.62(-0.23%)
Aug 05, 2021 278.48 278.76 273.33 274.91 1,345,065 -2.05(-0.74%)
Aug 04, 2021 276.89 277.83 273.89 276.96 1,352,662 +0.51(+0.18%)
Aug 03, 2021 275.83 277.89 274.96 276.46 1,028,554 +0.71(+0.26%)
Aug 02, 2021 275.63 278.19 275.31 275.75 1,254,088 +0.80(+0.29%)
Jul 30, 2021 276.79 278.68 274.90 274.95 1,812,486 -0.19(-0.07%)
Jul 29, 2021 278.06 281.48 274.43 275.15 1,818,695 -1.93(-0.69%)
Jul 28, 2021 278.98 279.33 275.88 277.07 1,684,542 -1.85(-0.66%)
Jul 27, 2021 277.10 279.52 276.15 278.92 1,264,285 +2.21(+0.80%)
Jul 26, 2021 275.51 277.02 274.65 276.71 1,207,885 -0.63(-0.23%)
Jul 23, 2021 274.42 277.81 272.94 277.34 1,176,903 +3.56(+1.30%)
Jul 22, 2021 271.94 274.29 269.22 273.79 1,185,080 +1.30(+0.48%)
Jul 21, 2021 274.83 275.28 272.16 272.48 1,200,307 -2.66(-0.97%)
Jul 20, 2021 275.25 276.55 271.93 275.15 1,545,516 +2.05(+0.75%)
Jul 19, 2021 275.01 276.75 270.83 273.09 2,228,791 -1.53(-0.56%)
Jul 16, 2021 274.41 276.23 273.34 274.62 2,160,725 +1.15(+0.42%)
Jul 15, 2021 274.27 275.36 271.29 273.47 1,113,362 -0.09(-0.03%)
Jul 14, 2021 270.29 274.58 269.32 273.56 1,232,261 +2.76(+1.02%)
Jul 13, 2021 270.42 273.80 269.94 270.80 1,263,288 -1.42(-0.52%)
Jul 12, 2021 271.42 272.86 270.03 272.22 1,361,370 +1.50(+0.55%)
Jul 09, 2021 269.96 271.02 267.68 270.72 1,184,637 +0.51(+0.19%)
Jul 08, 2021 270.24 272.43 268.46 270.21 1,213,051 -0.24(-0.09%)
Jul 07, 2021 267.61 271.90 266.40 270.45 1,781,778 +2.37(+0.88%)
Jul 06, 2021 265.30 268.22 264.03 268.08 1,792,418 +2.78(+1.05%)
Jul 02, 2021 263.77 265.91 263.77 265.30 1,242,338 +2.47(+0.94%)
Jul 01, 2021 261.18 264.20 260.22 262.83 1,580,879 +0.19(+0.07%)
Jun 30, 2021 265.39 267.18 262.54 262.64 1,910,898 -2.58(-0.97%)
Jun 29, 2021 263.88 266.18 262.76 265.22 1,670,507 +0.97(+0.37%)
Jun 28, 2021 260.92 264.45 260.92 264.25 1,860,299 +5.10(+1.97%)
Jun 25, 2021 257.07 260.04 256.49 259.14 1,985,805 +2.32(+0.90%)
Jun 24, 2021 258.17 258.76 255.05 256.82 936,635 -0.07(-0.03%)
Jun 23, 2021 258.62 259.21 256.21 256.89 1,368,533 -2.32(-0.90%)
Jun 22, 2021 260.35 260.93 259.08 259.21 1,189,966 -1.10(-0.42%)
Jun 21, 2021 258.61 260.71 256.68 260.31 1,513,003 +1.75(+0.68%)
Jun 18, 2021 261.30 262.10 258.54 258.56 2,849,608 -3.47(-1.32%)
Jun 17, 2021 257.18 262.12 256.46 262.03 1,399,590 +4.13(+1.60%)
Jun 16, 2021 262.79 263.01 257.16 257.90 1,649,130 -3.81(-1.46%)
Jun 15, 2021 262.09 262.51 259.92 261.71 1,205,217 -0.45(-0.17%)
Jun 14, 2021 259.74 262.22 258.70 262.17 1,191,244 +2.51(+0.97%)
Jun 11, 2021 260.95 261.05 258.19 259.66 1,380,537 -2.39(-0.91%)
Jun 10, 2021 257.72 262.12 257.07 262.05 1,356,002 +3.69(+1.43%)
Jun 09, 2021 258.31 259.84 257.87 258.36 1,280,476 +0.96(+0.37%)
Jun 08, 2021 260.49 260.49 255.79 257.40 1,471,990 -2.53(-0.97%)
Jun 07, 2021 257.47 260.40 256.53 259.93 1,871,360 +3.24(+1.26%)
Jun 04, 2021 256.02 257.06 254.53 256.69 1,849,855 +1.87(+0.73%)
Jun 03, 2021 254.32 255.07 252.31 254.82 1,595,673 +0.41(+0.16%)
Jun 02, 2021 250.61 254.47 249.89 254.41 1,976,773 +4.22(+1.69%)
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.