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 (%)
Nov 30, 2022 215.88 221.34 214.67 221.25 3,889,195 +4.03(+1.86%)
Nov 29, 2022 214.81 217.27 213.32 217.22 1,848,101 +3.32(+1.55%)
Nov 28, 2022 218.71 220.37 213.04 213.90 1,367,154 -6.18(-2.81%)
Nov 25, 2022 219.64 221.24 218.38 220.08 566,462 +1.83(+0.84%)
Nov 23, 2022 218.20 220.42 216.26 218.25 1,210,528 +0.12(+0.06%)
Nov 22, 2022 220.73 221.20 215.47 218.13 1,563,973 -1.78(-0.81%)
Nov 21, 2022 215.59 220.24 215.59 219.91 1,682,404 +3.98(+1.84%)
Nov 18, 2022 217.63 220.21 214.63 215.93 2,360,693 -0.41(-0.19%)
Nov 17, 2022 217.72 219.59 214.38 216.34 2,144,732 -2.81(-1.28%)
Nov 16, 2022 220.09 223.06 218.12 219.15 2,400,797 -0.43(-0.20%)
Nov 15, 2022 215.40 219.82 215.07 219.58 2,152,192 +4.20(+1.95%)
Nov 14, 2022 221.78 222.16 215.23 215.38 1,627,995 -7.88(-3.53%)
Nov 11, 2022 222.81 225.44 221.02 223.26 1,915,700 +2.36(+1.07%)
Nov 10, 2022 213.11 221.58 209.64 220.90 2,781,248 +19.86(+9.88%)
Nov 09, 2022 204.01 206.73 200.40 201.04 1,528,896 -1.98(-0.98%)
Nov 08, 2022 202.02 205.49 201.10 203.02 2,071,022 +1.00(+0.50%)
Nov 07, 2022 204.64 205.99 201.70 202.02 1,828,821 -1.90(-0.93%)
Nov 04, 2022 202.91 204.38 199.14 203.92 1,788,137 +2.59(+1.29%)
Nov 03, 2022 203.21 204.56 201.08 201.33 1,703,849 -3.86(-1.88%)
Nov 02, 2022 206.73 205.19 2,655,544 -2.69(-1.29%)
Nov 01, 2022 209.41 213.31 206.59 207.88 1,907,053 +0.69(+0.33%)
Oct 31, 2022 201.65 209.88 200.70 207.19 2,513,294 +2.48(+1.21%)
Oct 28, 2022 197.30 208.37 197.30 204.71 2,613,812 +6.03(+3.04%)
Oct 27, 2022 198.87 203.95 196.18 198.68 3,414,255 +1.76(+0.89%)
Oct 26, 2022 195.32 199.31 194.21 196.92 2,512,334 +1.39(+0.71%)
Oct 25, 2022 185.96 196.05 185.92 195.53 2,495,273 +10.13(+5.46%)
Oct 24, 2022 189.92 191.43 184.18 185.40 1,856,433 -2.16(-1.15%)
Oct 21, 2022 188.97 188.97 183.13 187.56 2,078,097 -0.44(-0.23%)
Oct 20, 2022 191.15 191.16 185.37 188.00 2,515,645 -2.99(-1.57%)
Oct 19, 2022 195.01 196.19 190.51 190.99 1,824,708 -6.23(-3.16%)
Oct 18, 2022 194.52 197.94 194.22 197.22 3,253,504 +4.73(+2.46%)
Oct 17, 2022 189.76 195.90 188.83 192.49 3,040,977 +6.71(+3.61%)
Oct 14, 2022 191.61 192.67 185.06 185.78 2,466,536 -4.07(-2.14%)
Oct 13, 2022 179.87 191.44 178.17 189.85 3,518,162 +6.06(+3.30%)
Oct 12, 2022 188.58 189.35 182.30 183.79 2,572,063 -5.48(-2.90%)
Oct 11, 2022 189.44 191.98 185.27 189.27 2,463,126 -0.31(-0.16%)
Oct 10, 2022 196.00 198.17 188.96 189.58 1,992,299 -5.05(-2.59%)
Oct 07, 2022 199.12 201.03 193.41 194.63 3,165,300 -6.97(-3.46%)
Oct 06, 2022 212.07 212.61 201.31 201.60 2,929,623 -10.99(-5.17%)
Oct 05, 2022 215.57 215.97 209.85 212.59 1,529,813 -5.90(-2.70%)
Oct 04, 2022 217.37 222.72 216.39 218.49 2,047,725 +2.89(+1.34%)
Oct 03, 2022 215.32 217.61 210.81 215.60 2,117,590 +2.45(+1.15%)
Sep 30, 2022 214.30 215.75 210.50 213.15 2,520,182 +0.97(+0.46%)
Sep 29, 2022 216.76 218.58 209.85 212.17 2,111,790 -7.29(-3.32%)
Sep 28, 2022 221.97 222.31 218.22 219.46 2,003,316 +0.46(+0.21%)
Sep 27, 2022 222.26 224.86 217.88 219.00 1,914,738 -0.77(-0.35%)
Sep 26, 2022 227.48 227.48 216.55 219.77 2,162,506 -7.39(-3.25%)
Sep 23, 2022 229.24 230.20 224.00 227.15 1,921,041 -3.94(-1.71%)
Sep 22, 2022 231.03 234.75 230.53 231.09 1,456,192 -1.36(-0.59%)
Sep 21, 2022 238.23 240.69 232.35 232.46 1,956,562 -3.72(-1.58%)
Sep 20, 2022 243.57 244.07 235.61 236.18 2,108,270 -9.53(-3.88%)
Sep 19, 2022 242.63 245.99 239.83 245.71 1,258,458 +1.60(+0.65%)
Sep 16, 2022 242.66 245.86 242.20 244.11 3,311,493 +0.82(+0.34%)
Sep 15, 2022 249.77 250.16 242.82 243.29 1,572,822 -6.71(-2.68%)
Sep 14, 2022 249.61 253.24 247.97 250.00 2,102,222 -2.79(-1.10%)
Sep 13, 2022 258.66 260.32 252.12 252.79 1,723,845 -10.38(-3.95%)
Sep 12, 2022 260.16 263.64 260.06 263.17 953,069 +3.47(+1.34%)
Sep 09, 2022 260.59 261.31 257.79 259.70 886,491 -0.08(-0.03%)
Sep 08, 2022 257.78 260.10 255.40 259.78 1,529,802 +2.15(+0.84%)
Sep 07, 2022 253.09 258.17 251.81 257.62 1,103,795 +5.28(+2.09%)
Sep 06, 2022 250.28 254.61 249.18 252.34 1,172,188 +3.31(+1.33%)
Sep 02, 2022 257.66 259.09 248.67 249.03 1,397,797 -6.74(-2.64%)
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.