Skip to main content

American Tower Corp A (NY: AMT )

214.70 +0.98 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 289.83 292.73 288.80 292.17 2,326,621 +0.49(+0.17%)
Aug 30, 2021 285.50 291.77 285.22 291.68 1,632,585 +6.18(+2.16%)
Aug 27, 2021 284.82 285.81 282.20 285.50 882,387 +2.32(+0.82%)
Aug 26, 2021 282.22 284.87 281.72 283.18 960,922 +0.28(+0.10%)
Aug 25, 2021 284.65 284.69 281.72 282.90 973,410 -1.70(-0.60%)
Aug 24, 2021 289.49 289.81 283.39 284.60 977,335 -3.91(-1.36%)
Aug 23, 2021 289.38 290.33 287.31 288.51 1,071,401 -2.31(-0.79%)
Aug 20, 2021 289.40 291.82 287.75 290.82 1,712,846 +1.68(+0.58%)
Aug 19, 2021 281.59 289.73 281.59 289.14 1,203,206 +5.76(+2.03%)
Aug 18, 2021 285.96 287.29 283.33 283.38 1,146,165 -3.15(-1.10%)
Aug 17, 2021 281.14 286.73 281.14 286.53 922,491 +3.33(+1.18%)
Aug 16, 2021 282.92 284.56 281.77 283.20 1,067,782 +0.28(+0.10%)
Aug 13, 2021 280.43 282.95 279.20 282.92 807,987 +2.87(+1.02%)
Aug 12, 2021 278.00 280.48 276.15 280.05 874,400 +2.83(+1.02%)
Aug 11, 2021 276.41 277.69 275.37 277.22 871,551 +1.92(+0.70%)
Aug 10, 2021 281.55 281.98 275.00 275.30 1,293,288 -4.76(-1.70%)
Aug 09, 2021 282.00 282.42 278.95 280.06 1,093,341 -2.06(-0.73%)
Aug 06, 2021 281.40 283.44 281.01 282.12 1,460,190 -0.64(-0.23%)
Aug 05, 2021 286.43 286.72 281.13 282.76 1,307,736 -2.11(-0.74%)
Aug 04, 2021 284.79 285.76 281.71 284.87 1,315,122 +0.52(+0.18%)
Aug 03, 2021 283.70 285.82 282.81 284.35 1,000,009 +0.73(+0.26%)
Aug 02, 2021 283.50 286.13 283.17 283.62 1,219,284 +0.82(+0.29%)
Jul 30, 2021 284.69 286.63 282.75 282.80 1,762,184 -0.20(-0.07%)
Jul 29, 2021 286.00 289.51 282.26 283.00 1,768,221 -1.98(-0.69%)
Jul 28, 2021 286.94 287.30 283.75 284.98 1,637,791 -1.90(-0.66%)
Jul 27, 2021 285.01 287.50 284.03 286.88 1,229,198 +2.27(+0.80%)
Jul 26, 2021 283.37 284.93 282.49 284.61 1,174,363 -0.65(-0.23%)
Jul 23, 2021 282.25 285.74 280.73 285.26 1,144,241 +3.66(+1.30%)
Jul 22, 2021 279.70 282.12 276.89 281.60 1,152,191 +1.34(+0.48%)
Jul 21, 2021 282.68 283.13 279.93 280.26 1,166,995 -2.74(-0.97%)
Jul 20, 2021 283.11 284.44 279.69 283.00 1,502,624 +2.11(+0.75%)
Jul 19, 2021 282.86 284.65 278.56 280.89 2,166,936 -1.57(-0.56%)
Jul 16, 2021 282.24 284.11 281.14 282.46 2,100,759 +1.18(+0.42%)
Jul 15, 2021 282.10 283.22 279.03 281.28 1,082,463 -0.09(-0.03%)
Jul 14, 2021 278.00 282.42 277.01 281.37 1,198,062 +2.84(+1.02%)
Jul 13, 2021 278.14 281.62 277.64 278.53 1,228,228 -1.46(-0.52%)
Jul 12, 2021 279.17 280.65 277.74 279.99 1,323,588 +1.54(+0.55%)
Jul 09, 2021 277.67 278.76 275.32 278.45 1,151,760 +0.53(+0.19%)
Jul 08, 2021 277.95 280.21 276.12 277.92 1,179,386 -0.25(-0.09%)
Jul 07, 2021 275.25 279.66 274.01 278.17 1,732,329 +2.44(+0.88%)
Jul 06, 2021 272.87 275.88 271.57 275.73 1,742,673 +2.86(+1.05%)
Jul 02, 2021 271.30 273.50 271.30 272.87 1,207,860 +2.54(+0.94%)
Jul 01, 2021 268.63 271.74 267.65 270.33 1,537,005 +0.19(+0.07%)
Jun 30, 2021 272.97 274.81 270.03 270.14 1,857,865 -2.65(-0.97%)
Jun 29, 2021 271.41 273.78 270.26 272.79 1,624,146 +1.00(+0.37%)
Jun 28, 2021 268.37 272.00 268.37 271.79 1,808,670 +5.25(+1.97%)
Jun 25, 2021 264.41 267.46 263.81 266.54 1,930,693 +2.39(+0.90%)
Jun 24, 2021 265.54 266.15 262.33 264.15 910,641 -0.07(-0.03%)
Jun 23, 2021 266.00 266.61 263.52 264.22 1,330,552 -2.39(-0.90%)
Jun 22, 2021 267.78 268.38 266.48 266.61 1,156,941 -1.13(-0.42%)
Jun 21, 2021 265.99 268.15 264.01 267.74 1,471,013 +1.80(+0.68%)
Jun 18, 2021 268.76 269.58 265.92 265.94 2,770,523 -3.57(-1.32%)
Jun 17, 2021 264.52 269.60 263.78 269.51 1,360,748 +2.98(+1.12%)
Jun 16, 2021 271.59 271.81 265.76 266.53 1,595,722 -3.94(-1.46%)
Jun 15, 2021 270.86 271.30 268.62 270.47 1,166,186 -0.47(-0.17%)
Jun 14, 2021 268.43 271.00 267.36 270.94 1,152,665 +2.59(+0.97%)
Jun 11, 2021 269.68 269.79 266.83 268.35 1,335,828 -2.47(-0.91%)
Jun 10, 2021 266.35 270.89 265.68 270.82 1,312,087 +3.81(+1.43%)
Jun 09, 2021 266.95 268.54 266.50 267.01 1,239,007 +0.99(+0.37%)
Jun 08, 2021 269.21 269.21 264.35 266.02 1,424,319 -2.61(-0.97%)
Jun 07, 2021 266.09 269.12 265.12 268.63 1,810,755 +3.35(+1.26%)
Jun 04, 2021 264.59 265.66 263.05 265.28 1,789,947 +1.93(+0.73%)
Jun 03, 2021 262.83 263.61 260.76 263.35 1,543,996 +0.42(+0.16%)
Jun 02, 2021 259.00 263.00 258.25 262.93 1,912,754 +4.36(+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.