Skip to main content

American Tower Corp A (NY: AMT )

220.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 253.86 256.21 252.97 254.05 2,005,197 +0.65(+0.26%)
Aug 30, 2022 259.90 260.68 252.70 253.40 1,211,150 -6.32(-2.43%)
Aug 29, 2022 259.80 262.64 258.19 259.72 1,578,190 -1.47(-0.56%)
Aug 26, 2022 267.87 268.31 261.07 261.19 1,227,406 -7.05(-2.63%)
Aug 25, 2022 265.75 268.46 262.31 268.24 1,367,408 +3.76(+1.42%)
Aug 24, 2022 266.29 266.71 264.10 264.48 1,372,907 -0.75(-0.28%)
Aug 23, 2022 268.32 268.90 263.32 265.23 971,049 -4.52(-1.68%)
Aug 22, 2022 272.32 274.15 268.93 269.75 946,871 -4.66(-1.70%)
Aug 19, 2022 274.99 277.59 273.39 274.41 2,110,663 -1.08(-0.39%)
Aug 18, 2022 277.52 279.20 272.92 275.49 1,139,033 -1.97(-0.71%)
Aug 17, 2022 276.85 278.98 275.44 277.46 1,059,047 -0.99(-0.36%)
Aug 16, 2022 278.85 280.08 275.99 278.45 1,183,533 -3.07(-1.09%)
Aug 15, 2022 278.39 282.47 278.13 281.52 1,329,149 +3.80(+1.37%)
Aug 12, 2022 275.68 277.90 274.64 277.72 1,110,090 +3.77(+1.38%)
Aug 11, 2022 278.92 278.92 273.27 273.95 1,260,423 -3.84(-1.38%)
Aug 10, 2022 279.97 279.97 275.07 277.79 1,351,224 +1.61(+0.58%)
Aug 09, 2022 273.83 277.32 270.35 276.18 1,459,760 +3.18(+1.16%)
Aug 08, 2022 274.75 276.88 271.33 273.00 968,855 +0.81(+0.30%)
Aug 05, 2022 268.37 272.43 267.04 272.19 1,156,388 +0.92(+0.34%)
Aug 04, 2022 269.15 271.72 268.00 271.27 1,257,846 +2.44(+0.91%)
Aug 03, 2022 267.84 269.93 264.87 268.83 1,370,201 +2.20(+0.83%)
Aug 02, 2022 269.10 271.18 266.03 266.63 1,681,040 -1.99(-0.74%)
Aug 01, 2022 270.28 271.75 266.26 268.62 1,323,129 -2.21(-0.82%)
Jul 29, 2022 270.35 273.95 267.51 270.83 1,821,179 +1.93(+0.72%)
Jul 28, 2022 261.46 269.56 260.06 268.90 2,589,510 +10.62(+4.11%)
Jul 27, 2022 259.52 261.24 255.38 258.28 1,506,714 -0.70(-0.27%)
Jul 26, 2022 258.56 263.07 257.82 258.98 1,579,757 +1.64(+0.64%)
Jul 25, 2022 259.35 259.66 255.90 257.34 1,593,313 -2.26(-0.87%)
Jul 22, 2022 256.55 260.36 255.76 259.60 1,587,501 +4.20(+1.64%)
Jul 21, 2022 250.17 255.99 248.19 255.40 1,290,481 +5.66(+2.27%)
Jul 20, 2022 256.00 257.93 249.43 249.74 1,573,604 -7.42(-2.89%)
Jul 19, 2022 251.61 257.27 251.50 257.16 1,506,348 +7.91(+3.17%)
Jul 18, 2022 256.91 257.79 248.58 249.25 1,608,183 -7.95(-3.09%)
Jul 15, 2022 259.88 260.79 255.33 257.20 1,181,127 +0.69(+0.27%)
Jul 14, 2022 251.75 257.85 251.43 256.51 1,579,220 +0.59(+0.23%)
Jul 13, 2022 252.41 258.21 251.17 255.92 1,188,475 +0.43(+0.17%)
Jul 12, 2022 256.95 258.74 253.15 255.49 1,650,908 -2.50(-0.97%)
Jul 11, 2022 255.00 258.46 252.49 257.99 1,299,529 +2.98(+1.17%)
Jul 08, 2022 255.32 257.88 253.72 255.01 936,030 -2.17(-0.84%)
Jul 07, 2022 258.50 260.58 255.41 257.18 1,089,631 -1.05(-0.41%)
Jul 06, 2022 257.96 260.58 256.69 258.23 1,170,895 +2.29(+0.89%)
Jul 05, 2022 255.49 256.06 249.63 255.94 1,321,658 -2.46(-0.95%)
Jul 01, 2022 254.53 259.04 252.44 258.40 1,367,056 +2.81(+1.10%)
Jun 30, 2022 251.61 257.70 250.21 255.59 1,938,085 +2.43(+0.96%)
Jun 29, 2022 250.03 253.93 247.15 253.16 1,863,735 +0.23(+0.09%)
Jun 28, 2022 260.00 260.48 252.12 252.93 1,601,891 -6.40(-2.47%)
Jun 27, 2022 262.23 264.09 258.16 259.33 2,018,916 -2.32(-0.89%)
Jun 24, 2022 260.76 262.13 256.58 261.65 3,131,491 +3.34(+1.29%)
Jun 23, 2022 253.06 259.80 252.73 258.31 2,553,145 +6.30(+2.50%)
Jun 22, 2022 242.32 258.82 242.25 252.01 3,130,192 +5.16(+2.09%)
Jun 21, 2022 242.00 248.54 241.89 246.85 2,503,711 +10.68(+4.52%)
Jun 17, 2022 233.70 238.26 232.12 236.17 4,292,958 +1.99(+0.85%)
Jun 16, 2022 234.78 236.99 232.31 234.18 1,668,508 -7.22(-2.99%)
Jun 15, 2022 235.40 244.50 235.01 241.40 2,076,667 +6.91(+2.95%)
Jun 14, 2022 239.18 240.48 232.66 234.49 2,584,890 -5.54(-2.31%)
Jun 13, 2022 245.00 247.15 238.97 240.03 2,272,941 -10.98(-4.37%)
Jun 10, 2022 257.01 257.84 250.11 251.01 2,188,222 -9.19(-3.53%)
Jun 09, 2022 261.17 267.73 260.02 260.20 2,051,206 -4.26(-1.61%)
Jun 08, 2022 265.64 269.04 263.32 264.46 1,550,443 -1.69(-0.63%)
Jun 07, 2022 266.18 266.99 259.16 266.15 2,135,156 -1.21(-0.45%)
Jun 06, 2022 269.79 271.09 266.17 267.36 4,197,120 +0.63(+0.24%)
Jun 03, 2022 261.82 269.50 260.75 266.73 7,332,251 +4.37(+1.67%)
Jun 02, 2022 246.06 263.19 245.68 262.36 2,781,139 +9.80(+3.88%)
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.