Skip to main content

American Tower Corp A (NY: AMT )

215.20 -4.88 (-2.22%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 248.33 250.30 246.69 250.20 1,779,910 +3.01(+1.22%)
May 28, 2021 248.20 249.19 247.19 247.19 1,544,688 +1.31(+0.53%)
May 27, 2021 245.83 247.84 244.71 245.88 3,253,887 -0.34(-0.14%)
May 26, 2021 245.95 248.26 244.56 246.22 1,570,815 +1.06(+0.43%)
May 25, 2021 245.15 246.48 241.36 245.16 1,372,465 +0.57(+0.23%)
May 24, 2021 242.58 245.72 242.14 244.59 1,209,268 +2.74(+1.13%)
May 21, 2021 242.68 243.34 240.85 241.85 1,639,607 -0.84(-0.35%)
May 20, 2021 238.63 243.58 237.27 242.70 1,466,576 +4.62(+1.94%)
May 19, 2021 236.99 239.38 235.06 238.07 2,250,683 -0.30(-0.13%)
May 18, 2021 237.90 240.10 233.62 238.37 2,090,676 +0.45(+0.19%)
May 17, 2021 237.07 239.49 236.92 237.93 1,491,755 -0.84(-0.35%)
May 14, 2021 237.23 239.79 236.70 238.77 1,771,851 +2.67(+1.13%)
May 13, 2021 235.13 237.38 233.07 236.10 1,523,578 +1.97(+0.84%)
May 12, 2021 238.12 239.03 233.61 234.12 1,675,650 -5.19(-2.17%)
May 11, 2021 239.55 239.97 236.10 239.31 1,838,728 -1.26(-0.52%)
May 10, 2021 240.94 242.49 239.36 240.57 2,205,634 +1.09(+0.46%)
May 07, 2021 237.69 240.97 237.07 239.47 5,734,236 +3.36(+1.42%)
May 06, 2021 236.36 238.84 234.50 236.12 5,419,648 -4.43(-1.84%)
May 05, 2021 237.70 241.56 236.13 240.55 2,754,656 -0.27(-0.11%)
May 04, 2021 244.76 244.76 239.60 240.82 1,887,813 -3.43(-1.40%)
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.