Skip to main content

American Tower Corp A (NY: AMT )

213.84 +1.59 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 254.38 255.64 251.88 252.77 2,867,209 -4.77(-1.85%)
May 27, 2022 253.15 259.12 251.49 257.54 1,810,018 +6.19(+2.46%)
May 26, 2022 257.30 258.83 250.63 251.35 1,506,992 -5.53(-2.15%)
May 25, 2022 253.42 257.76 249.27 256.88 2,424,685 +1.75(+0.68%)
May 24, 2022 246.22 255.90 245.43 255.13 2,203,279 +8.98(+3.65%)
May 23, 2022 242.37 246.44 240.34 246.15 1,720,012 +5.07(+2.10%)
May 20, 2022 232.36 241.95 231.23 241.07 2,881,730 +10.88(+4.73%)
May 19, 2022 226.98 233.09 226.20 230.19 1,850,193 +2.59(+1.14%)
May 18, 2022 229.52 230.24 226.50 227.60 1,645,345 -2.34(-1.02%)
May 17, 2022 230.14 230.56 226.39 229.94 1,751,434 +2.74(+1.21%)
May 16, 2022 229.56 231.81 227.01 227.20 1,219,098 -2.41(-1.05%)
May 13, 2022 224.20 229.84 223.22 229.61 2,259,116 +7.07(+3.18%)
May 12, 2022 221.72 223.60 219.11 222.54 2,222,909 +0.77(+0.35%)
May 11, 2022 223.48 226.37 220.99 221.77 2,132,264 -0.03(-0.01%)
May 10, 2022 229.58 231.07 219.42 221.80 2,443,791 -6.26(-2.74%)
May 09, 2022 238.95 238.95 226.94 228.06 2,455,568 -12.81(-5.32%)
May 06, 2022 236.11 241.90 235.67 240.87 1,867,652 +2.56(+1.07%)
May 05, 2022 241.77 243.24 236.56 238.31 1,394,245 -4.10(-1.69%)
May 04, 2022 237.47 242.81 235.54 242.42 1,113,213 +4.57(+1.92%)
May 03, 2022 233.84 239.81 232.23 237.85 1,385,297 +4.01(+1.71%)
May 02, 2022 238.21 242.06 229.68 233.84 2,155,937 -4.02(-1.69%)
Apr 29, 2022 247.03 248.02 237.52 237.86 2,189,751 -11.01(-4.43%)
Apr 28, 2022 249.31 250.53 241.99 248.87 2,449,587 -0.66(-0.27%)
Apr 27, 2022 252.65 254.62 248.25 249.53 2,076,866 -1.94(-0.77%)
Apr 26, 2022 255.43 257.78 251.10 251.48 1,908,300 -4.64(-1.81%)
Apr 25, 2022 258.66 259.55 251.76 256.12 1,678,591 -2.35(-0.91%)
Apr 22, 2022 263.62 263.62 258.42 258.46 1,687,727 -4.79(-1.82%)
Apr 21, 2022 265.36 267.96 262.67 263.25 1,735,189 -0.83(-0.31%)
Apr 20, 2022 256.34 264.44 255.74 264.08 1,831,531 +8.70(+3.41%)
Apr 19, 2022 251.51 256.14 251.44 255.38 1,325,888 +4.80(+1.91%)
Apr 18, 2022 250.81 254.00 248.84 250.58 1,086,964 -1.61(-0.64%)
Apr 14, 2022 254.56 254.96 251.65 252.19 2,343,052 -1.60(-0.63%)
Apr 13, 2022 254.68 254.84 251.59 253.79 1,335,309 -0.02(-0.01%)
Apr 12, 2022 255.48 256.74 252.28 253.81 1,538,662 -4.67(-1.81%)
Apr 11, 2022 261.69 262.82 257.77 258.47 2,198,916 -3.04(-1.16%)
Apr 08, 2022 261.27 263.56 259.18 261.52 1,588,280 +0.67(+0.26%)
Apr 07, 2022 261.07 262.93 259.17 260.85 1,784,731 -2.84(-1.08%)
Apr 06, 2022 256.39 264.20 255.72 263.69 2,801,121 +5.59(+2.17%)
Apr 05, 2022 252.82 260.48 252.32 258.09 1,992,825 +5.00(+1.97%)
Apr 04, 2022 252.26 254.61 251.43 253.09 2,027,031 +0.86(+0.34%)
Apr 01, 2022 246.61 252.66 245.51 252.23 1,666,927 +5.62(+2.28%)
Mar 31, 2022 247.28 249.40 246.09 246.61 3,377,644 +0.34(+0.14%)
Mar 30, 2022 244.57 246.31 242.83 246.26 1,411,349 +0.31(+0.13%)
Mar 29, 2022 243.09 246.62 242.72 245.95 1,953,335 +5.42(+2.25%)
Mar 28, 2022 237.31 240.69 236.57 240.53 1,408,652 +4.26(+1.80%)
Mar 25, 2022 233.06 236.89 232.19 236.27 1,558,845 +5.10(+2.21%)
Mar 24, 2022 229.31 231.23 226.43 231.16 2,120,130 +1.46(+0.64%)
Mar 23, 2022 234.68 235.81 229.42 229.70 2,005,408 -5.57(-2.37%)
Mar 22, 2022 237.78 238.82 234.72 235.27 1,950,578 -1.93(-0.82%)
Mar 21, 2022 237.37 240.50 235.62 237.20 1,631,389 -0.87(-0.37%)
Mar 18, 2022 242.63 243.90 237.36 238.07 3,736,800 -2.56(-1.07%)
Mar 17, 2022 234.11 240.74 234.11 240.64 1,911,438 +5.41(+2.30%)
Mar 16, 2022 233.45 236.00 231.34 235.23 1,937,612 +3.36(+1.45%)
Mar 15, 2022 232.28 233.98 229.78 231.87 1,448,919 +1.26(+0.55%)
Mar 14, 2022 231.64 232.80 228.18 230.62 1,683,343 +0.09(+0.04%)
Mar 11, 2022 230.99 233.66 230.37 230.53 1,924,530 +2.00(+0.88%)
Mar 10, 2022 226.69 229.19 228.52 1,324,641 -0.30(-0.13%)
Mar 09, 2022 227.40 232.13 227.00 228.83 1,508,919 +5.05(+2.25%)
Mar 08, 2022 228.25 232.30 223.33 223.78 2,096,526 -3.98(-1.75%)
Mar 07, 2022 232.76 233.50 226.79 227.76 1,527,215 -6.15(-2.63%)
Mar 04, 2022 229.67 234.84 229.67 233.90 2,441,441 +2.98(+1.29%)
Mar 03, 2022 229.19 232.45 227.27 230.92 2,753,125 +4.16(+1.84%)
Mar 02, 2022 224.12 228.50 223.56 226.76 2,201,148 +2.41(+1.07%)
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.