Skip to main content

American Tower Corp A (NY: AMT )

228.81 -3.97 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 257.76 259.04 255.23 256.13 2,829,592 -4.83(-1.85%)
May 27, 2022 256.52 262.56 254.83 260.96 1,786,271 +6.27(+2.46%)
May 26, 2022 260.72 262.27 253.96 254.69 1,487,221 -5.60(-2.15%)
May 25, 2022 256.79 261.19 252.58 260.29 2,392,874 +1.77(+0.68%)
May 24, 2022 249.49 259.31 248.69 258.52 2,174,373 +9.10(+3.65%)
May 23, 2022 245.59 249.72 243.54 249.42 1,697,446 +5.14(+2.10%)
May 20, 2022 235.45 245.17 234.31 244.28 2,843,923 +11.03(+4.73%)
May 19, 2022 230.00 236.19 229.21 233.25 1,825,919 +2.62(+1.14%)
May 18, 2022 232.57 233.30 229.51 230.63 1,623,759 -2.37(-1.02%)
May 17, 2022 233.20 233.63 229.40 233.00 1,728,456 +2.78(+1.21%)
May 16, 2022 232.61 234.89 230.03 230.22 1,203,104 -2.44(-1.05%)
May 13, 2022 227.18 232.89 226.19 232.66 2,229,477 +7.16(+3.18%)
May 12, 2022 224.67 226.57 222.02 225.50 2,193,745 +0.78(+0.35%)
May 11, 2022 226.45 229.38 223.93 224.72 2,104,289 -0.03(-0.01%)
May 10, 2022 232.63 234.14 222.33 224.75 2,411,729 -6.34(-2.74%)
May 09, 2022 242.13 242.13 229.96 231.09 2,423,352 -12.98(-5.32%)
May 06, 2022 239.25 245.12 238.80 244.07 1,843,149 +2.59(+1.07%)
May 05, 2022 244.98 246.47 239.70 241.48 1,375,953 -4.16(-1.69%)
May 04, 2022 240.63 246.04 238.67 245.64 1,098,608 +4.63(+1.92%)
May 03, 2022 236.95 243.00 235.32 241.01 1,367,124 +4.06(+1.71%)
May 02, 2022 241.38 245.28 232.73 236.95 2,127,652 -4.07(-1.69%)
Apr 29, 2022 250.31 251.31 240.68 241.02 2,161,022 -11.16(-4.43%)
Apr 28, 2022 252.62 253.86 245.21 252.18 2,417,449 -0.67(-0.26%)
Apr 27, 2022 256.01 258.00 251.55 252.85 2,049,618 -1.97(-0.77%)
Apr 26, 2022 258.83 261.21 254.44 254.82 1,883,264 -4.70(-1.81%)
Apr 25, 2022 262.10 263.00 255.11 259.52 1,656,569 -2.38(-0.91%)
Apr 22, 2022 267.13 267.13 261.85 261.90 1,665,585 -4.85(-1.82%)
Apr 21, 2022 268.89 271.53 266.16 266.75 1,712,424 -0.84(-0.31%)
Apr 20, 2022 259.75 267.95 259.14 267.59 1,807,502 +8.82(+3.41%)
Apr 19, 2022 254.85 259.55 254.78 258.77 1,308,493 +4.86(+1.91%)
Apr 18, 2022 254.14 257.38 252.15 253.91 1,072,704 -1.63(-0.64%)
Apr 14, 2022 257.94 258.35 255.00 255.54 2,312,312 -1.62(-0.63%)
Apr 13, 2022 258.07 258.23 254.94 257.16 1,317,790 -0.02(-0.01%)
Apr 12, 2022 258.88 260.15 255.63 257.18 1,518,475 -6.13(-2.33%)
Apr 11, 2022 266.59 267.74 262.59 263.31 2,158,529 -3.10(-1.16%)
Apr 08, 2022 266.16 268.49 264.03 266.41 1,559,109 +0.68(+0.26%)
Apr 07, 2022 265.96 267.85 264.02 265.73 1,751,951 -2.89(-1.08%)
Apr 06, 2022 261.19 269.14 260.51 268.62 2,749,673 +5.70(+2.17%)
Apr 05, 2022 257.55 265.36 257.04 262.92 1,956,223 +5.09(+1.97%)
Apr 04, 2022 256.98 259.37 256.13 257.83 1,989,801 +0.88(+0.34%)
Apr 01, 2022 251.22 257.38 250.10 256.95 1,636,311 +5.73(+2.28%)
Mar 31, 2022 251.91 254.07 250.69 251.22 3,315,607 +0.35(+0.14%)
Mar 30, 2022 249.15 250.92 247.37 250.87 1,385,427 +0.32(+0.13%)
Mar 29, 2022 247.64 251.23 247.26 250.55 1,917,459 +5.52(+2.25%)
Mar 28, 2022 241.75 245.19 241.00 245.03 1,382,780 +4.34(+1.80%)
Mar 25, 2022 237.42 241.32 236.54 240.69 1,530,214 +5.20(+2.21%)
Mar 24, 2022 233.60 235.56 230.67 235.49 2,081,190 +1.49(+0.64%)
Mar 23, 2022 239.07 240.22 233.71 234.00 1,968,665 -5.67(-2.37%)
Mar 22, 2022 242.23 243.29 239.11 239.67 1,914,752 -1.97(-0.82%)
Mar 21, 2022 241.81 245.00 240.03 241.64 1,601,426 -0.89(-0.37%)
Mar 18, 2022 247.17 248.46 241.80 242.53 3,668,167 -2.61(-1.06%)
Mar 17, 2022 238.49 245.24 238.49 245.14 1,876,331 +5.51(+2.30%)
Mar 16, 2022 237.82 240.42 235.67 239.63 1,902,024 +3.42(+1.45%)
Mar 15, 2022 236.63 238.36 234.08 236.21 1,422,307 +1.28(+0.54%)
Mar 14, 2022 235.97 237.16 232.45 234.93 1,652,426 +0.09(+0.04%)
Mar 11, 2022 235.31 238.03 234.68 234.84 1,889,183 +2.04(+0.88%)
Mar 10, 2022 230.93 233.48 232.80 1,300,312 -0.31(-0.13%)
Mar 09, 2022 231.65 236.47 231.25 233.11 1,481,205 +5.14(+2.25%)
Mar 08, 2022 232.52 236.65 227.51 227.97 2,058,020 -4.05(-1.75%)
Mar 07, 2022 237.12 237.87 231.03 232.02 1,499,165 -6.26(-2.63%)
Mar 04, 2022 233.97 239.23 233.97 238.28 2,396,600 +3.04(+1.29%)
Mar 03, 2022 233.48 236.80 231.52 235.24 2,702,559 +4.24(+1.84%)
Mar 02, 2022 228.31 232.77 227.74 231.00 2,160,720 +2.45(+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.