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 (%)
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 237.12 237.87 234.82 232.02 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%)
Mar 01, 2022 228.00 230.91 226.68 228.55 2,467,034 +1.68(+0.74%)
Feb 28, 2022 231.15 231.40 223.40 226.87 3,690,439 -6.79(-2.91%)
Feb 25, 2022 231.70 234.45 226.79 233.66 2,309,531 +1.91(+0.82%)
Feb 24, 2022 221.81 232.62 220.00 231.75 2,699,732 +4.30(+1.89%)
Feb 23, 2022 229.89 231.45 226.73 227.45 1,934,033 -0.92(-0.40%)
Feb 22, 2022 228.24 230.90 224.53 228.37 2,521,582 -0.07(-0.03%)
Feb 18, 2022 228.44 0 -0.23(-0.10%)
Feb 17, 2022 232.01 232.38 227.76 228.67 1,721,093 -3.66(-1.58%)
Feb 16, 2022 233.40 233.75 229.75 232.33 1,275,339 -1.06(-0.45%)
Feb 15, 2022 237.06 237.15 232.28 233.39 1,696,344 -0.90(-0.38%)
Feb 14, 2022 237.90 238.56 232.75 234.29 1,805,379 -2.61(-1.10%)
Feb 11, 2022 242.96 244.95 235.49 236.90 2,379,643 -5.61(-2.31%)
Feb 10, 2022 246.63 249.46 241.18 242.51 1,453,078 -7.38(-2.95%)
Feb 09, 2022 248.15 250.46 246.73 249.89 1,824,022 +4.57(+1.86%)
Feb 08, 2022 245.59 247.33 243.07 245.32 1,303,789 -0.94(-0.38%)
Feb 07, 2022 245.77 248.36 244.50 246.26 1,171,564 -0.17(-0.07%)
Feb 04, 2022 248.16 248.16 245.04 246.43 1,275,922 -4.27(-1.70%)
Feb 03, 2022 250.90 249.86 250.70 1,367,337 -1.64(-0.65%)
Feb 02, 2022 251.88 254.47 251.55 252.34 1,446,021 +2.19(+0.88%)
Feb 01, 2022 251.07 252.45 247.59 250.15 1,665,810 -1.35(-0.54%)
Jan 31, 2022 245.91 251.68 251.50 2,664,972 +4.73(+1.92%)
Jan 28, 2022 237.57 246.85 233.67 246.77 2,106,710 +10.34(+4.37%)
Jan 27, 2022 241.55 245.05 235.22 236.43 2,722,333 -6.17(-2.54%)
Jan 26, 2022 250.63 254.37 240.40 242.60 2,325,009 -7.93(-3.17%)
Jan 25, 2022 245.79 251.99 245.39 250.53 2,065,748 +2.13(+0.86%)
Jan 24, 2022 241.31 249.33 239.00 248.40 2,708,772 +3.64(+1.49%)
Jan 21, 2022 249.73 250.78 243.76 244.76 3,504,961 -1.18(-0.48%)
Jan 20, 2022 249.89 252.85 245.54 245.94 2,120,864 -3.06(-1.23%)
Jan 19, 2022 251.21 253.26 248.08 249.00 2,199,366 -1.23(-0.49%)
Jan 18, 2022 248.63 250.97 247.78 250.23 2,523,630 -0.39(-0.16%)
Jan 14, 2022 250.62 0 -4.82(-1.89%)
Jan 13, 2022 260.00 260.23 255.06 255.44 1,723,723 -3.95(-1.52%)
Jan 12, 2022 259.88 264.50 258.85 259.39 1,876,633 -1.10(-0.42%)
Jan 11, 2022 259.41 261.61 256.10 260.49 1,884,336 -3.92(-1.48%)
Jan 10, 2022 267.35 267.35 258.61 264.41 2,113,482 -2.17(-0.81%)
Jan 07, 2022 264.03 269.24 261.00 266.58 2,244,380 +1.69(+0.64%)
Jan 06, 2022 263.91 265.38 256.77 264.89 2,473,073 +0.32(+0.12%)
Jan 05, 2022 278.97 279.44 262.23 264.57 4,486,159 -18.20(-6.44%)
Jan 04, 2022 287.19 288.25 282.46 282.77 1,813,282 -3.61(-1.26%)
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.