Skip to main content

American Tower Corp A (NY: AMT )

222.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 224.41 225.38 218.04 222.06 2,485,769 -5.33(-2.34%)
Feb 02, 2023 230.21 235.49 225.54 227.39 2,195,793 +0.25(+0.11%)
Feb 01, 2023 221.89 228.97 221.06 227.14 2,601,229 +3.75(+1.68%)
Jan 31, 2023 218.05 223.42 218.05 223.39 1,548,459 +5.33(+2.44%)
Jan 30, 2023 219.99 222.58 217.85 218.06 1,422,200 -2.73(-1.24%)
Jan 27, 2023 220.71 221.93 219.43 220.79 1,360,245 -0.24(-0.11%)
Jan 26, 2023 219.84 221.50 218.50 221.03 1,125,844 +2.37(+1.08%)
Jan 25, 2023 213.91 219.40 212.79 218.66 1,985,102 +3.49(+1.62%)
Jan 24, 2023 214.93 216.56 212.64 215.17 1,991,684 -0.50(-0.23%)
Jan 23, 2023 218.89 219.99 215.10 215.67 2,722,806 -5.74(-2.59%)
Jan 20, 2023 221.36 221.76 214.46 221.41 2,990,401 -1.94(-0.87%)
Jan 19, 2023 224.07 227.11 222.97 223.35 1,864,394 -1.84(-0.82%)
Jan 18, 2023 231.26 232.51 224.24 225.19 2,211,725 -5.86(-2.54%)
Jan 17, 2023 234.23 235.57 230.96 231.05 2,204,546 -1.76(-0.76%)
Jan 13, 2023 229.25 234.87 229.25 232.81 2,007,338 +0.60(+0.26%)
Jan 12, 2023 229.30 232.80 225.56 232.21 2,364,421 +4.09(+1.79%)
Jan 11, 2023 223.71 228.81 223.71 228.12 1,893,858 +6.17(+2.78%)
Jan 10, 2023 221.09 222.95 219.75 221.95 1,691,253 +2.65(+1.21%)
Jan 09, 2023 220.85 223.46 219.14 219.30 1,727,185 +0.80(+0.37%)
Jan 06, 2023 213.40 219.34 210.93 218.50 1,980,391 +6.37(+3.00%)
Jan 05, 2023 217.07 217.81 211.50 212.13 1,494,988 -6.87(-3.14%)
Jan 04, 2023 217.41 222.54 215.51 219.00 1,796,031 +4.33(+2.02%)
Jan 03, 2023 214.00 215.25 210.97 214.67 1,812,374 +2.81(+1.33%)
Dec 30, 2022 214.33 215.20 209.18 211.86 1,450,511 -3.88(-1.80%)
Dec 29, 2022 211.85 216.70 210.13 215.74 1,323,905 +5.64(+2.68%)
Dec 28, 2022 211.35 214.25 209.99 210.10 1,411,711 -0.80(-0.38%)
Dec 27, 2022 211.00 211.68 208.63 210.90 1,553,095 +0.01(+0.00%)
Dec 23, 2022 207.87 211.03 207.47 210.89 1,155,226 +1.84(+0.88%)
Dec 22, 2022 207.82 209.55 204.88 209.05 2,228,545 +0.00(+0.00%)
Dec 21, 2022 208.25 211.82 207.95 209.05 1,420,623 +1.90(+0.92%)
Dec 20, 2022 206.43 208.88 204.25 207.16 1,317,128 -0.92(-0.44%)
Dec 19, 2022 211.59 211.59 206.23 208.08 1,412,098 -3.80(-1.79%)
Dec 16, 2022 213.51 213.57 206.55 211.88 3,751,768 -4.73(-2.19%)
Dec 15, 2022 215.72 219.76 214.95 216.62 1,705,658 -1.62(-0.74%)
Dec 14, 2022 221.09 225.30 218.13 218.24 1,916,786 -3.51(-1.58%)
Dec 13, 2022 221.32 226.30 219.29 221.75 2,196,449 +7.47(+3.48%)
Dec 12, 2022 213.30 214.34 210.41 214.28 1,861,330 +2.01(+0.95%)
Dec 09, 2022 210.41 214.80 209.72 212.27 1,659,049 +1.58(+0.75%)
Dec 08, 2022 208.84 212.26 207.68 210.69 2,483,520 +1.13(+0.54%)
Dec 07, 2022 210.37 214.02 207.92 209.56 1,636,534 -1.40(-0.66%)
Dec 06, 2022 214.68 215.25 210.21 210.96 1,684,616 -3.07(-1.43%)
Dec 05, 2022 214.36 216.89 213.00 214.03 1,464,998 -3.73(-1.71%)
Dec 02, 2022 216.67 219.29 214.68 217.76 1,364,642 -1.92(-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.