Skip to main content

American Tower Corp A (NY: AMT )

213.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 201.65 209.88 200.70 207.19 2,513,294 +2.48(+1.21%)
Oct 28, 2022 197.30 208.37 197.30 204.71 2,613,812 +6.03(+3.04%)
Oct 27, 2022 198.87 203.95 196.18 198.68 3,414,255 +1.76(+0.89%)
Oct 26, 2022 195.32 199.31 194.21 196.92 2,512,334 +1.39(+0.71%)
Oct 25, 2022 185.96 196.05 185.92 195.53 2,495,273 +10.13(+5.46%)
Oct 24, 2022 189.92 191.43 184.18 185.40 1,856,433 -2.16(-1.15%)
Oct 21, 2022 188.97 188.97 183.13 187.56 2,078,097 -0.44(-0.23%)
Oct 20, 2022 191.15 191.16 185.37 188.00 2,515,645 -2.99(-1.57%)
Oct 19, 2022 195.01 196.19 190.51 190.99 1,824,708 -6.23(-3.16%)
Oct 18, 2022 194.52 197.94 194.22 197.22 3,253,504 +4.73(+2.46%)
Oct 17, 2022 189.76 195.90 188.83 192.49 3,040,977 +6.71(+3.61%)
Oct 14, 2022 191.61 192.67 185.06 185.78 2,466,536 -4.07(-2.14%)
Oct 13, 2022 179.87 191.44 178.17 189.85 3,518,162 +6.06(+3.30%)
Oct 12, 2022 188.58 189.35 182.30 183.79 2,572,063 -5.48(-2.90%)
Oct 11, 2022 189.44 191.98 185.27 189.27 2,463,126 -0.31(-0.16%)
Oct 10, 2022 196.00 198.17 188.96 189.58 1,992,299 -5.05(-2.59%)
Oct 07, 2022 199.12 201.03 193.41 194.63 3,165,300 -6.97(-3.46%)
Oct 06, 2022 212.07 212.61 201.31 201.60 2,929,623 -10.99(-5.17%)
Oct 05, 2022 215.57 215.97 209.85 212.59 1,529,813 -5.90(-2.70%)
Oct 04, 2022 217.37 222.72 216.39 218.49 2,047,725 +2.89(+1.34%)
Oct 03, 2022 215.32 217.61 210.81 215.60 2,117,590 +2.45(+1.15%)
Sep 30, 2022 214.30 215.75 210.50 213.15 2,520,182 +0.97(+0.46%)
Sep 29, 2022 216.76 218.58 209.85 212.17 2,111,790 -7.29(-3.32%)
Sep 28, 2022 221.97 222.31 218.22 219.46 2,003,316 +0.46(+0.21%)
Sep 27, 2022 222.26 224.86 217.88 219.00 1,914,738 -0.77(-0.35%)
Sep 26, 2022 227.48 227.48 216.55 219.77 2,162,506 -7.39(-3.25%)
Sep 23, 2022 229.24 230.20 224.00 227.15 1,921,041 -3.94(-1.71%)
Sep 22, 2022 231.03 234.75 230.53 231.09 1,456,192 -1.36(-0.59%)
Sep 21, 2022 238.23 240.69 232.35 232.46 1,956,562 -3.72(-1.58%)
Sep 20, 2022 243.57 244.07 235.61 236.18 2,108,270 -9.53(-3.88%)
Sep 19, 2022 242.63 245.99 239.83 245.71 1,258,458 +1.60(+0.65%)
Sep 16, 2022 242.66 245.86 242.20 244.11 3,311,493 +0.82(+0.34%)
Sep 15, 2022 249.77 250.16 242.82 243.29 1,572,822 -6.71(-2.68%)
Sep 14, 2022 249.61 253.24 247.97 250.00 2,102,222 -2.79(-1.10%)
Sep 13, 2022 258.66 260.32 252.12 252.79 1,723,845 -10.38(-3.95%)
Sep 12, 2022 260.16 263.64 260.06 263.17 953,069 +3.47(+1.34%)
Sep 09, 2022 260.59 261.31 257.79 259.70 886,491 -0.08(-0.03%)
Sep 08, 2022 257.78 260.10 255.40 259.78 1,529,802 +2.15(+0.84%)
Sep 07, 2022 253.09 258.17 251.81 257.62 1,103,795 +5.28(+2.09%)
Sep 06, 2022 250.28 254.61 249.18 252.34 1,172,188 +3.31(+1.33%)
Sep 02, 2022 257.66 259.09 248.67 249.03 1,397,797 -6.74(-2.64%)
Sep 01, 2022 251.11 255.88 249.80 255.78 1,602,081 +3.56(+1.41%)
Aug 31, 2022 252.02 254.35 251.14 252.21 2,019,818 +0.65(+0.26%)
Aug 30, 2022 258.02 258.79 250.87 251.57 1,219,981 -6.27(-2.43%)
Aug 29, 2022 257.92 260.74 256.32 257.84 1,589,697 -1.46(-0.56%)
Aug 26, 2022 265.93 266.37 259.18 259.30 1,236,355 -7.00(-2.63%)
Aug 25, 2022 263.83 266.52 260.41 266.30 1,377,378 +3.73(+1.42%)
Aug 24, 2022 264.36 264.78 262.19 262.56 1,382,917 -0.75(-0.28%)
Aug 23, 2022 266.38 266.95 261.41 263.31 978,129 -4.49(-1.68%)
Aug 22, 2022 270.35 272.17 266.98 267.80 953,775 -4.63(-1.70%)
Aug 19, 2022 273.00 275.58 271.41 272.42 2,126,053 -1.07(-0.39%)
Aug 18, 2022 275.51 277.18 270.94 273.50 1,147,338 -1.96(-0.71%)
Aug 17, 2022 274.85 276.96 273.45 275.45 1,066,769 -0.98(-0.36%)
Aug 16, 2022 276.83 278.05 273.99 276.43 1,192,162 -3.05(-1.09%)
Aug 15, 2022 276.38 280.43 276.12 279.48 1,338,840 +3.77(+1.37%)
Aug 12, 2022 273.68 275.89 272.65 275.71 1,118,184 +3.74(+1.38%)
Aug 11, 2022 276.90 276.90 271.29 271.97 1,269,613 -3.81(-1.38%)
Aug 10, 2022 277.94 277.94 273.08 275.78 1,361,076 +1.60(+0.58%)
Aug 09, 2022 271.85 275.31 268.39 274.18 1,470,404 +3.16(+1.16%)
Aug 08, 2022 272.76 274.87 269.37 271.02 975,919 +0.80(+0.30%)
Aug 05, 2022 266.43 270.46 265.10 270.22 1,164,820 +0.91(+0.34%)
Aug 04, 2022 267.20 269.75 266.06 269.31 1,267,017 +2.42(+0.91%)
Aug 03, 2022 265.90 267.98 262.95 266.88 1,380,192 +2.18(+0.83%)
Aug 02, 2022 267.15 269.22 264.10 264.70 1,693,297 -1.98(-0.74%)
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.