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 (%)
Feb 28, 2023 188.67 193.02 187.94 191.48 2,834,843 +2.83(+1.50%)
Feb 27, 2023 192.03 193.27 186.60 188.65 2,428,131 -0.63(-0.33%)
Feb 24, 2023 192.24 193.68 187.68 189.28 2,819,944 -6.03(-3.08%)
Feb 23, 2023 194.62 197.24 193.41 195.30 3,344,204 +2.59(+1.35%)
Feb 22, 2023 198.32 198.35 192.04 192.71 3,685,602 -5.19(-2.62%)
Feb 21, 2023 201.78 201.78 196.59 197.91 1,952,701 -5.43(-2.67%)
Feb 17, 2023 204.01 204.98 201.62 203.33 1,854,863 -1.68(-0.82%)
Feb 16, 2023 206.78 207.68 203.43 205.01 1,778,275 -4.45(-2.12%)
Feb 15, 2023 206.47 209.49 205.99 209.46 1,428,563 +1.40(+0.67%)
Feb 14, 2023 209.77 210.35 206.12 208.06 1,051,681 -2.04(-0.97%)
Feb 13, 2023 210.39 211.79 208.29 210.10 1,398,855 +0.52(+0.25%)
Feb 10, 2023 206.12 210.04 205.35 209.58 1,995,659 +1.48(+0.71%)
Feb 09, 2023 212.20 213.22 207.55 208.10 1,261,575 -3.17(-1.50%)
Feb 08, 2023 211.67 212.74 209.72 211.27 2,001,799 -0.97(-0.46%)
Feb 07, 2023 211.72 212.95 208.69 212.24 1,896,919 -1.06(-0.50%)
Feb 06, 2023 211.67 214.23 209.38 213.30 1,859,082 -1.44(-0.67%)
Feb 03, 2023 217.01 217.95 210.85 214.74 2,570,485 -5.15(-2.34%)
Feb 02, 2023 222.62 227.73 218.11 219.90 2,270,626 +0.24(+0.11%)
Feb 01, 2023 214.58 221.42 213.78 219.65 2,689,880 +3.63(+1.68%)
Jan 31, 2023 210.86 216.06 210.86 216.03 1,601,231 +5.16(+2.44%)
Jan 30, 2023 212.74 215.24 210.67 210.87 1,470,669 -2.64(-1.24%)
Jan 27, 2023 213.44 214.61 212.20 213.51 1,406,602 -0.23(-0.11%)
Jan 26, 2023 212.59 214.20 211.30 213.75 1,164,213 +2.29(+1.08%)
Jan 25, 2023 206.86 212.17 205.78 211.45 2,052,755 +3.38(+1.62%)
Jan 24, 2023 207.85 209.42 205.63 208.08 2,059,561 -0.48(-0.23%)
Jan 23, 2023 211.68 212.74 208.01 208.56 2,815,600 -5.55(-2.59%)
Jan 20, 2023 214.06 214.45 207.39 214.11 3,092,315 -1.88(-0.87%)
Jan 19, 2023 216.69 219.62 215.62 215.99 1,927,933 -1.78(-0.82%)
Jan 18, 2023 223.64 224.85 216.85 217.77 2,287,101 -5.67(-2.54%)
Jan 17, 2023 226.51 227.81 223.35 223.44 2,279,677 -1.70(-0.76%)
Jan 13, 2023 221.69 227.13 221.69 225.14 2,075,748 +0.58(+0.26%)
Jan 12, 2023 221.74 225.13 218.13 224.56 2,445,001 +3.95(+1.79%)
Jan 11, 2023 216.34 221.27 216.34 220.60 1,958,401 +5.97(+2.78%)
Jan 10, 2023 213.80 215.60 212.51 214.63 1,748,891 +2.56(+1.21%)
Jan 09, 2023 213.57 216.09 211.92 212.07 1,786,048 +0.77(+0.37%)
Jan 06, 2023 206.37 212.11 203.97 211.30 2,047,883 +6.16(+3.00%)
Jan 05, 2023 209.92 210.63 204.53 205.14 1,545,937 -6.64(-3.14%)
Jan 04, 2023 210.25 215.21 208.41 211.78 1,857,240 +4.19(+2.02%)
Jan 03, 2023 206.95 208.16 204.02 207.59 1,874,140 +2.72(+1.33%)
Dec 30, 2022 207.27 208.11 202.28 204.88 1,499,945 -3.75(-1.80%)
Dec 29, 2022 204.87 209.56 203.21 208.63 1,369,024 +5.45(+2.68%)
Dec 28, 2022 204.38 207.19 203.07 203.18 1,459,822 -0.77(-0.38%)
Dec 27, 2022 204.05 204.70 201.76 203.95 1,606,025 +0.01(+0.00%)
Dec 23, 2022 201.02 204.07 200.64 203.94 1,194,597 +1.78(+0.88%)
Dec 22, 2022 200.97 202.64 198.13 202.16 2,304,494 +0.00(+0.00%)
Dec 21, 2022 201.39 204.84 201.10 202.16 1,469,038 +1.83(+0.92%)
Dec 20, 2022 199.63 202.00 197.52 200.33 1,362,016 -0.89(-0.44%)
Dec 19, 2022 204.61 204.61 199.44 201.22 1,460,223 -3.68(-1.79%)
Dec 16, 2022 206.47 206.53 199.75 204.90 3,879,630 -4.58(-2.19%)
Dec 15, 2022 208.62 212.52 207.87 209.48 1,763,788 -1.56(-0.74%)
Dec 14, 2022 213.80 217.88 210.94 211.04 1,982,111 -3.40(-1.58%)
Dec 13, 2022 214.03 218.84 212.06 214.44 2,271,305 +7.22(+3.48%)
Dec 12, 2022 206.27 207.28 203.48 207.22 1,924,765 +1.95(+0.95%)
Dec 09, 2022 203.48 207.72 202.81 205.27 1,715,590 +1.53(+0.75%)
Dec 08, 2022 201.96 205.26 200.84 203.75 2,568,159 +1.09(+0.54%)
Dec 07, 2022 203.44 206.96 201.07 202.65 1,692,308 -1.35(-0.66%)
Dec 06, 2022 207.61 208.16 203.28 204.01 1,742,029 -2.97(-1.43%)
Dec 05, 2022 207.30 209.74 205.98 206.97 1,514,926 -3.61(-1.71%)
Dec 02, 2022 209.53 212.06 207.61 210.58 1,411,150 -1.85(-0.87%)
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.