Skip to main content

American Tower Corp A (NY: AMT )

197.59 +0.21 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 190.47 191.38 187.59 188.23 1,346,193 -3.45(-1.80%)
May 05, 2023 189.92 192.55 188.65 191.68 1,242,927 +2.29(+1.21%)
May 04, 2023 186.34 191.36 186.34 189.39 2,036,797 +2.37(+1.27%)
May 03, 2023 191.39 192.36 186.66 187.02 1,530,750 -4.05(-2.12%)
May 02, 2023 194.53 196.54 190.64 191.08 2,190,053 -3.28(-1.69%)
May 01, 2023 198.05 198.74 194.22 194.36 2,192,326 -4.76(-2.39%)
Apr 28, 2023 200.36 201.29 198.08 199.12 2,137,351 -1.22(-0.61%)
Apr 27, 2023 195.18 200.65 195.18 200.34 1,790,777 +5.16(+2.65%)
Apr 26, 2023 197.33 201.15 194.93 195.18 1,870,677 -1.36(-0.69%)
Apr 25, 2023 198.14 199.84 196.40 196.54 1,375,308 -2.14(-1.08%)
Apr 24, 2023 199.03 199.73 196.55 198.69 1,392,575 -0.19(-0.10%)
Apr 21, 2023 201.27 201.27 197.60 198.88 2,234,965 -1.41(-0.70%)
Apr 20, 2023 202.46 202.46 199.44 200.29 1,511,269 -2.47(-1.22%)
Apr 19, 2023 201.79 205.21 201.45 202.76 1,218,060 -0.06(-0.03%)
Apr 18, 2023 203.08 203.48 200.86 202.82 2,172,063 -0.63(-0.31%)
Apr 17, 2023 202.42 206.48 201.75 203.45 1,907,001 +1.89(+0.94%)
Apr 14, 2023 205.07 205.34 200.02 201.56 1,205,831 -3.82(-1.86%)
Apr 13, 2023 204.71 206.49 203.43 205.38 1,730,693 +1.08(+0.53%)
Apr 12, 2023 205.01 206.44 203.50 204.30 2,384,917 +0.85(+0.42%)
Apr 11, 2023 201.45 205.51 200.47 203.45 2,187,140 +1.96(+0.97%)
Apr 10, 2023 198.37 201.85 197.05 201.48 1,787,700 +1.61(+0.80%)
Apr 06, 2023 198.60 200.19 196.82 199.88 1,316,779 +1.93(+0.98%)
Apr 05, 2023 196.80 200.91 196.74 197.94 2,130,409 +1.20(+0.61%)
Apr 04, 2023 194.63 197.38 194.19 196.75 3,548,521 +2.27(+1.17%)
Apr 03, 2023 196.49 198.19 192.56 194.47 2,973,998 -3.13(-1.59%)
Mar 31, 2023 194.51 197.75 194.38 197.61 2,645,218 +3.06(+1.57%)
Mar 30, 2023 195.01 196.06 193.43 194.55 1,528,209 +2.60(+1.36%)
Mar 29, 2023 188.92 192.03 188.65 191.95 1,844,977 +5.43(+2.91%)
Mar 28, 2023 185.66 187.85 184.67 186.51 1,530,666 -0.27(-0.14%)
Mar 27, 2023 193.59 194.70 186.41 186.78 2,471,399 -6.26(-3.24%)
Mar 24, 2023 184.60 193.10 183.13 193.04 1,962,419 +7.74(+4.17%)
Mar 23, 2023 185.96 188.86 184.10 185.31 2,123,191 -0.48(-0.26%)
Mar 22, 2023 189.59 191.17 185.59 185.79 2,009,762 -5.87(-3.06%)
Mar 21, 2023 194.90 195.67 188.22 191.66 2,666,087 -3.64(-1.86%)
Mar 20, 2023 194.32 196.97 193.21 195.29 2,068,917 +0.58(+0.30%)
Mar 17, 2023 198.64 200.81 194.25 194.71 3,574,746 -3.58(-1.80%)
Mar 16, 2023 195.33 199.36 194.77 198.29 2,711,788 +2.64(+1.35%)
Mar 15, 2023 191.38 196.51 191.22 195.65 3,223,293 +2.41(+1.25%)
Mar 14, 2023 192.51 193.42 188.88 193.24 2,545,338 +3.38(+1.78%)
Mar 13, 2023 184.61 194.37 183.30 189.86 2,404,571 +4.89(+2.65%)
Mar 10, 2023 184.86 188.13 184.11 184.97 2,438,320 +0.07(+0.04%)
Mar 09, 2023 189.14 191.25 184.46 184.90 1,513,465 -4.42(-2.33%)
Mar 08, 2023 185.80 190.73 185.06 189.32 1,657,617 +3.29(+1.77%)
Mar 07, 2023 191.59 191.73 185.71 186.03 1,971,401 -6.00(-3.12%)
Mar 06, 2023 197.16 197.43 191.61 192.03 1,849,874 -3.80(-1.94%)
Mar 03, 2023 192.69 195.90 192.52 195.83 2,114,492 +4.81(+2.52%)
Mar 02, 2023 186.95 191.65 186.95 191.02 1,962,815 +2.55(+1.35%)
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.