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 (%)
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%)
Jun 01, 2022 256.13 256.13 250.85 252.56 1,418,077 -3.57(-1.39%)
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%)
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.