Skip to main content

American Tower Corp A (NY: AMT )

215.92 +0.31 (+0.14%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 249.79 255.84 248.40 253.74 1,952,216 +2.41(+0.96%)
Jun 29, 2022 248.22 252.09 245.36 251.33 1,877,324 +0.23(+0.09%)
Jun 28, 2022 258.12 258.59 250.29 251.10 1,613,571 -6.35(-2.47%)
Jun 27, 2022 260.33 262.18 256.29 257.45 2,033,637 -2.30(-0.89%)
Jun 24, 2022 258.87 260.23 254.72 259.76 3,154,324 +3.32(+1.29%)
Jun 23, 2022 251.23 257.91 250.90 256.44 2,571,761 +6.25(+2.50%)
Jun 22, 2022 240.57 256.95 240.50 250.19 3,153,016 +5.12(+2.09%)
Jun 21, 2022 240.25 246.74 240.14 245.06 2,521,971 +10.60(+4.52%)
Jun 17, 2022 232.01 236.54 230.44 234.46 4,324,260 +1.97(+0.85%)
Jun 16, 2022 233.08 235.27 230.63 232.49 1,680,674 -5.75(-2.41%)
Jun 15, 2022 232.31 241.29 231.93 238.23 2,104,274 +6.82(+2.95%)
Jun 14, 2022 236.04 237.32 229.61 231.41 2,619,254 -5.47(-2.31%)
Jun 13, 2022 241.79 243.90 235.84 236.88 2,303,158 -10.84(-4.37%)
Jun 10, 2022 253.64 254.46 246.83 247.72 2,217,312 -9.07(-3.53%)
Jun 09, 2022 257.74 264.22 256.61 256.79 2,078,475 -4.20(-1.61%)
Jun 08, 2022 262.15 265.51 259.87 260.99 1,571,055 -1.67(-0.64%)
Jun 07, 2022 262.69 263.49 255.76 262.66 2,163,541 -1.19(-0.45%)
Jun 06, 2022 266.25 267.53 262.68 263.85 4,252,917 +0.62(+0.24%)
Jun 03, 2022 258.38 265.96 257.33 263.23 7,429,727 +4.31(+1.67%)
Jun 02, 2022 242.83 259.74 242.46 258.92 2,818,112 +9.67(+3.88%)
Jun 01, 2022 252.77 252.77 247.56 249.25 1,436,929 -3.52(-1.39%)
May 31, 2022 254.38 255.64 251.88 252.77 2,867,209 -4.77(-1.85%)
May 27, 2022 253.15 259.12 251.49 257.54 1,810,018 +6.19(+2.46%)
May 26, 2022 257.30 258.83 250.63 251.35 1,506,992 -5.53(-2.15%)
May 25, 2022 253.42 257.76 249.27 256.88 2,424,685 +1.75(+0.68%)
May 24, 2022 246.22 255.90 245.43 255.13 2,203,279 +8.98(+3.65%)
May 23, 2022 242.37 246.44 240.34 246.15 1,720,012 +5.07(+2.10%)
May 20, 2022 232.36 241.95 231.23 241.07 2,881,730 +10.88(+4.73%)
May 19, 2022 226.98 233.09 226.20 230.19 1,850,193 +2.59(+1.14%)
May 18, 2022 229.52 230.24 226.50 227.60 1,645,345 -2.34(-1.02%)
May 17, 2022 230.14 230.56 226.39 229.94 1,751,434 +2.74(+1.21%)
May 16, 2022 229.56 231.81 227.01 227.20 1,219,098 -2.41(-1.05%)
May 13, 2022 224.20 229.84 223.22 229.61 2,259,116 +7.07(+3.18%)
May 12, 2022 221.72 223.60 219.11 222.54 2,222,909 +0.77(+0.35%)
May 11, 2022 223.48 226.37 220.99 221.77 2,132,264 -0.03(-0.01%)
May 10, 2022 229.58 231.07 219.42 221.80 2,443,791 -6.26(-2.74%)
May 09, 2022 238.95 238.95 226.94 228.06 2,455,568 -12.81(-5.32%)
May 06, 2022 236.11 241.90 235.67 240.87 1,867,652 +2.56(+1.07%)
May 05, 2022 241.77 243.24 236.56 238.31 1,394,245 -4.10(-1.69%)
May 04, 2022 237.47 242.81 235.54 242.42 1,113,213 +4.57(+1.92%)
May 03, 2022 233.84 239.81 232.23 237.85 1,385,297 +4.01(+1.71%)
May 02, 2022 238.21 242.06 229.68 233.84 2,155,937 -4.02(-1.69%)
Apr 29, 2022 247.03 248.02 237.52 237.86 2,189,751 -11.01(-4.43%)
Apr 28, 2022 249.31 250.53 241.99 248.87 2,449,587 -0.66(-0.27%)
Apr 27, 2022 252.65 254.62 248.25 249.53 2,076,866 -1.94(-0.77%)
Apr 26, 2022 255.43 257.78 251.10 251.48 1,908,300 -4.64(-1.81%)
Apr 25, 2022 258.66 259.55 251.76 256.12 1,678,591 -2.35(-0.91%)
Apr 22, 2022 263.62 263.62 258.42 258.46 1,687,727 -4.79(-1.82%)
Apr 21, 2022 265.36 267.96 262.67 263.25 1,735,189 -0.83(-0.31%)
Apr 20, 2022 256.34 264.44 255.74 264.08 1,831,531 +8.70(+3.41%)
Apr 19, 2022 251.51 256.14 251.44 255.38 1,325,888 +4.80(+1.91%)
Apr 18, 2022 250.81 254.00 248.84 250.58 1,086,964 -1.61(-0.64%)
Apr 14, 2022 254.56 254.96 251.65 252.19 2,343,052 -1.60(-0.63%)
Apr 13, 2022 254.68 254.84 251.59 253.79 1,335,309 -0.02(-0.01%)
Apr 12, 2022 255.48 256.74 252.28 253.81 1,538,662 -4.67(-1.81%)
Apr 11, 2022 261.69 262.82 257.77 258.47 2,198,916 -3.04(-1.16%)
Apr 08, 2022 261.27 263.56 259.18 261.52 1,588,280 +0.67(+0.26%)
Apr 07, 2022 261.07 262.93 259.17 260.85 1,784,731 -2.84(-1.08%)
Apr 06, 2022 256.39 264.20 255.72 263.69 2,801,121 +5.59(+2.17%)
Apr 05, 2022 252.82 260.48 252.32 258.09 1,992,825 +5.00(+1.97%)
Apr 04, 2022 252.26 254.61 251.43 253.09 2,027,031 +0.86(+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.