Skip to main content

American Tower Corp A (NY: AMT )

215.59 -1.62 (-0.75%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 237.21 238.28 235.77 237.35 1,372,516 -0.42(-0.18%)
Aug 28, 2020 236.99 237.90 233.79 237.77 1,115,736 +1.54(+0.65%)
Aug 27, 2020 235.68 237.30 234.39 236.23 1,467,834 +0.95(+0.40%)
Aug 26, 2020 234.02 235.40 232.21 235.28 1,553,017 +0.53(+0.23%)
Aug 25, 2020 234.64 235.47 231.99 234.74 1,113,551 +0.92(+0.40%)
Aug 24, 2020 236.49 236.62 230.71 233.82 1,261,150 -3.72(-1.56%)
Aug 21, 2020 237.87 238.14 233.82 237.53 1,196,248 +1.58(+0.67%)
Aug 20, 2020 233.40 237.17 231.86 235.95 1,067,962 +2.33(+1.00%)
Aug 19, 2020 241.24 241.57 233.26 233.62 1,570,983 -6.97(-2.90%)
Aug 18, 2020 240.23 242.72 239.44 240.59 1,990,437 +1.56(+0.65%)
Aug 17, 2020 238.25 240.02 237.61 239.03 1,506,374 +0.75(+0.32%)
Aug 14, 2020 238.95 241.25 236.93 238.28 773,635 -0.58(-0.24%)
Aug 13, 2020 239.02 241.02 238.33 238.86 1,008,616 -0.54(-0.23%)
Aug 12, 2020 235.31 240.97 235.30 239.40 1,449,908 +4.86(+2.07%)
Aug 11, 2020 241.92 242.16 233.59 234.54 2,216,810 -6.87(-2.85%)
Aug 10, 2020 245.03 245.51 240.01 241.41 1,346,147 -4.00(-1.63%)
Aug 07, 2020 242.39 246.46 242.14 245.41 1,074,167 +2.00(+0.82%)
Aug 06, 2020 242.64 243.44 240.07 243.41 1,183,641 +0.21(+0.09%)
Aug 05, 2020 247.94 248.04 242.18 243.20 1,124,692 -4.65(-1.88%)
Aug 04, 2020 244.14 249.97 243.81 247.85 1,871,489 +3.42(+1.40%)
Aug 03, 2020 246.74 249.36 243.99 244.43 1,579,638 -4.58(-1.84%)
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%)
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.