Skip to main content

American Tower Corp A (NY: AMT )

220.46 +3.24 (+1.49%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 226.90 227.15 219.29 222.70 3,759,489 -6.66(-2.91%)
Feb 25, 2022 227.44 230.14 222.62 229.37 2,352,743 +1.88(+0.82%)
Feb 24, 2022 217.74 228.35 215.96 227.49 2,750,245 +4.22(+1.89%)
Feb 23, 2022 225.67 227.20 222.57 223.27 1,970,219 -0.90(-0.40%)
Feb 22, 2022 224.05 226.66 220.41 224.18 2,568,762 -0.07(-0.03%)
Feb 18, 2022 224.24 0 -0.23(-0.10%)
Feb 17, 2022 227.75 228.24 223.58 224.47 1,753,295 -3.59(-1.58%)
Feb 16, 2022 229.11 229.46 225.53 228.06 1,299,201 -1.04(-0.45%)
Feb 15, 2022 232.71 232.79 228.01 229.10 1,728,083 -0.88(-0.38%)
Feb 14, 2022 233.53 234.18 228.47 229.99 1,839,158 -2.56(-1.10%)
Feb 11, 2022 238.50 240.45 231.16 232.55 2,424,167 -5.51(-2.31%)
Feb 10, 2022 242.10 244.88 236.75 238.06 1,480,266 -7.24(-2.95%)
Feb 09, 2022 243.59 245.86 242.20 245.30 1,858,150 +4.49(+1.86%)
Feb 08, 2022 241.08 242.79 238.61 240.81 1,328,183 -0.92(-0.38%)
Feb 07, 2022 241.26 243.80 240.01 241.74 1,193,484 -0.17(-0.07%)
Feb 04, 2022 243.60 243.60 240.54 241.90 1,299,795 -4.19(-1.70%)
Feb 03, 2022 246.29 245.27 246.09 1,392,920 -1.61(-0.65%)
Feb 02, 2022 247.25 249.80 246.93 247.71 1,473,076 +2.15(+0.88%)
Feb 01, 2022 246.46 247.81 243.04 245.56 1,696,978 -1.32(-0.54%)
Jan 31, 2022 241.39 247.06 246.88 2,714,835 +4.64(+1.92%)
Jan 28, 2022 233.21 242.32 229.38 242.24 2,146,127 +10.15(+4.37%)
Jan 27, 2022 237.11 240.55 230.90 232.09 2,773,269 -6.06(-2.54%)
Jan 26, 2022 246.03 249.70 235.98 238.14 2,368,511 -7.78(-3.17%)
Jan 25, 2022 241.28 247.36 240.88 245.93 2,104,399 +2.09(+0.86%)
Jan 24, 2022 236.88 244.75 234.61 243.84 2,759,454 +3.57(+1.49%)
Jan 21, 2022 245.14 246.17 239.28 240.26 3,570,541 -1.16(-0.48%)
Jan 20, 2022 245.30 248.21 241.03 241.42 2,160,546 -3.00(-1.23%)
Jan 19, 2022 246.60 248.61 243.52 244.43 2,240,517 -1.21(-0.49%)
Jan 18, 2022 244.06 246.36 243.23 245.63 2,570,848 -0.38(-0.16%)
Jan 14, 2022 246.02 0 -4.73(-1.89%)
Jan 13, 2022 255.22 255.45 250.38 250.75 1,755,974 -3.88(-1.52%)
Jan 12, 2022 255.11 259.64 254.10 254.63 1,911,745 -1.08(-0.42%)
Jan 11, 2022 254.65 256.81 251.40 255.71 1,919,593 -3.85(-1.48%)
Jan 10, 2022 262.44 262.44 253.86 259.55 2,153,026 -2.13(-0.81%)
Jan 07, 2022 259.18 264.30 256.21 261.68 2,286,373 +1.66(+0.64%)
Jan 06, 2022 259.06 260.51 252.05 260.02 2,519,345 +0.31(+0.12%)
Jan 05, 2022 273.85 274.31 257.41 259.71 4,570,097 -17.87(-6.44%)
Jan 04, 2022 281.92 282.96 277.27 277.58 1,847,209 -3.54(-1.26%)
Jan 03, 2022 287.00 287.17 275.14 281.12 1,627,803 -6.01(-2.09%)
Dec 31, 2021 286.05 288.99 284.62 287.13 1,298,059 +1.33(+0.47%)
Dec 30, 2021 284.29 286.63 282.13 285.79 1,395,847 +2.22(+0.78%)
Dec 29, 2021 281.53 284.18 281.53 283.57 1,595,958 +0.38(+0.14%)
Dec 28, 2021 280.51 283.63 279.49 283.19 1,085,543 +2.68(+0.96%)
Dec 27, 2021 274.92 280.66 273.35 280.51 1,258,367 +6.89(+2.52%)
Dec 23, 2021 274.86 275.31 271.38 273.62 1,035,019 -1.10(-0.40%)
Dec 22, 2021 272.47 274.81 271.26 274.72 935,977 +3.32(+1.22%)
Dec 21, 2021 273.79 275.49 270.16 271.40 1,414,708 -0.60(-0.22%)
Dec 20, 2021 269.44 273.05 268.62 272.00 1,587,904 -0.39(-0.14%)
Dec 17, 2021 272.77 277.16 271.37 272.38 3,347,037 -0.60(-0.22%)
Dec 16, 2021 268.42 273.18 268.34 272.98 1,834,327 +5.00(+1.87%)
Dec 15, 2021 267.79 269.78 264.82 267.98 1,978,485 +0.92(+0.34%)
Dec 14, 2021 268.10 271.64 264.72 267.06 2,277,706 -2.55(-0.95%)
Dec 13, 2021 265.69 270.89 264.07 269.61 1,879,777 +3.37(+1.27%)
Dec 10, 2021 264.62 267.81 263.19 266.24 1,384,538 +1.47(+0.56%)
Dec 09, 2021 269.48 270.56 264.64 264.77 1,142,610 -4.68(-1.74%)
Dec 08, 2021 269.97 271.47 267.19 269.44 1,359,119 -0.94(-0.35%)
Dec 07, 2021 264.95 270.88 264.95 270.38 2,183,710 +7.07(+2.69%)
Dec 06, 2021 262.30 266.56 261.13 263.31 1,909,167 +2.55(+0.98%)
Dec 03, 2021 259.55 262.98 257.34 260.76 1,846,886 +0.70(+0.27%)
Dec 02, 2021 253.70 261.52 253.25 260.06 1,947,845 +7.12(+2.81%)
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.