Skip to main content

American Tower Corp A (NY: AMT )

220.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 231.49 231.67 229.07 230.19 1,426,200 -0.22(-0.10%)
Aug 29, 2019 231.00 231.50 229.13 230.41 986,242 +0.27(+0.12%)
Aug 28, 2019 229.55 231.53 228.58 230.14 1,143,696 +0.35(+0.15%)
Aug 27, 2019 230.78 231.77 229.03 229.79 1,584,008 -0.28(-0.12%)
Aug 26, 2019 227.57 230.15 226.11 230.07 968,537 +3.50(+1.54%)
Aug 23, 2019 228.94 231.64 225.57 226.57 1,497,900 -1.94(-0.85%)
Aug 22, 2019 227.78 228.78 224.99 228.51 1,073,188 +1.13(+0.50%)
Aug 21, 2019 225.55 227.48 224.79 227.38 1,279,477 +1.82(+0.81%)
Aug 20, 2019 225.51 227.39 223.53 225.56 1,620,688 +0.37(+0.16%)
Aug 19, 2019 224.04 225.69 222.83 225.19 1,415,852 +2.26(+1.01%)
Aug 16, 2019 225.10 225.43 221.93 222.93 1,681,800 -1.27(-0.57%)
Aug 15, 2019 219.25 224.57 218.85 224.20 1,773,207 +5.32(+2.43%)
Aug 14, 2019 221.07 221.62 218.46 218.88 2,092,868 -2.22(-1.00%)
Aug 13, 2019 222.68 223.59 219.37 221.10 2,473,032 -1.12(-0.50%)
Aug 12, 2019 222.01 222.97 220.43 222.22 809,574 -0.01(-0.00%)
Aug 09, 2019 221.62 224.71 219.48 222.23 1,251,300 +1.21(+0.55%)
Aug 08, 2019 217.54 221.37 216.00 221.02 1,389,729 +3.59(+1.65%)
Aug 07, 2019 216.03 219.01 211.54 217.43 1,827,762 +0.48(+0.22%)
Aug 06, 2019 214.04 217.03 213.14 216.95 1,988,190 +3.05(+1.43%)
Aug 05, 2019 214.63 216.20 211.32 213.90 2,268,704 -1.57(-0.73%)
Aug 02, 2019 211.74 216.70 210.92 215.47 1,802,300 +4.06(+1.92%)
Aug 01, 2019 210.11 213.86 208.49 211.41 1,691,067 -0.21(-0.10%)
Jul 31, 2019 209.62 213.68 209.35 211.62 2,845,066 +2.97(+1.42%)
Jul 30, 2019 206.54 209.00 205.59 208.65 2,080,079 +3.08(+1.50%)
Jul 29, 2019 204.67 207.00 204.15 205.57 1,875,427 +0.98(+0.48%)
Jul 26, 2019 205.50 206.08 203.65 204.59 1,336,700 -0.83(-0.40%)
Jul 25, 2019 207.03 207.03 203.82 205.42 1,058,777 +0.63(+0.31%)
Jul 24, 2019 206.82 207.29 204.58 204.79 1,932,414 -2.01(-0.97%)
Jul 23, 2019 206.52 207.74 205.48 206.80 1,164,969 +0.10(+0.05%)
Jul 22, 2019 205.95 207.16 204.68 206.70 1,259,198 +1.14(+0.55%)
Jul 19, 2019 209.15 209.43 205.29 205.56 1,847,200 -3.10(-1.49%)
Jul 18, 2019 208.65 209.41 205.01 208.66 1,279,360 -0.08(-0.04%)
Jul 17, 2019 210.07 211.54 207.82 208.74 1,394,977 -0.57(-0.27%)
Jul 16, 2019 211.18 211.59 209.02 209.31 1,430,587 -1.39(-0.66%)
Jul 15, 2019 210.33 211.35 208.98 210.70 1,640,259 +1.72(+0.82%)
Jul 12, 2019 209.52 209.52 207.42 208.98 1,263,300 -0.28(-0.13%)
Jul 11, 2019 211.64 211.64 208.09 209.26 1,398,176 -2.27(-1.07%)
Jul 10, 2019 211.88 212.43 210.04 211.53 1,858,616 +0.22(+0.10%)
Jul 09, 2019 209.47 211.64 208.81 211.31 1,483,329 +2.36(+1.13%)
Jul 08, 2019 208.89 210.40 208.31 208.95 1,227,661 -0.09(-0.04%)
Jul 05, 2019 209.00 210.27 206.21 209.04 1,735,400 -1.13(-0.54%)
Jul 03, 2019 206.41 211.89 206.40 210.17 1,408,700 +4.54(+2.21%)
Jul 02, 2019 202.92 206.23 202.68 205.63 3,224,371 +3.33(+1.65%)
Jul 01, 2019 205.00 205.50 199.48 202.30 3,051,505 -2.15(-1.05%)
Jun 28, 2019 206.06 206.88 203.62 204.45 2,965,400 -1.40(-0.68%)
Jun 27, 2019 206.93 208.20 205.55 205.85 2,044,747 +0.05(+0.02%)
Jun 26, 2019 210.86 210.86 205.23 205.80 2,434,086 -5.01(-2.38%)
Jun 25, 2019 215.04 215.41 210.69 210.81 1,542,654 -3.74(-1.74%)
Jun 24, 2019 215.81 216.00 213.97 214.55 1,063,960 -0.63(-0.29%)
Jun 21, 2019 217.46 217.93 214.24 215.18 2,420,300 -2.34(-1.08%)
Jun 20, 2019 216.16 218.79 215.90 217.52 1,839,898 +1.35(+0.62%)
Jun 19, 2019 213.51 217.04 213.19 216.17 1,421,344 +1.78(+0.83%)
Jun 18, 2019 214.30 215.96 213.33 214.39 1,696,551 +0.30(+0.14%)
Jun 17, 2019 211.72 214.69 211.30 214.09 1,780,862 +2.86(+1.35%)
Jun 14, 2019 209.00 211.95 208.18 211.23 1,568,100 +2.22(+1.06%)
Jun 13, 2019 212.10 212.65 208.53 209.01 2,586,472 -2.49(-1.18%)
Jun 12, 2019 209.53 212.36 209.51 211.50 2,974,420 +2.53(+1.21%)
Jun 11, 2019 209.84 210.47 207.47 208.97 1,715,564 -0.88(-0.42%)
Jun 10, 2019 213.00 213.54 209.03 209.85 1,976,650 -2.61(-1.23%)
Jun 07, 2019 213.55 214.52 212.03 212.46 1,132,100 -0.24(-0.11%)
Jun 06, 2019 212.86 213.71 211.50 212.70 1,237,819 -0.07(-0.03%)
Jun 05, 2019 209.61 212.96 208.71 212.77 2,193,379 +4.76(+2.29%)
Jun 04, 2019 209.24 209.54 206.41 208.01 2,351,544 -1.28(-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.