Skip to main content

American Tower Corp A (NY: AMT )

171.30 +0.30 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 171.80 173.01 170.69 171.30 2,867,610 +0.30(+0.18%)
Apr 18, 2024 173.73 174.06 170.67 171.00 2,276,163 -1.02(-0.59%)
Apr 17, 2024 172.96 173.36 171.08 172.02 2,732,428 -0.19(-0.11%)
Apr 16, 2024 177.95 177.95 171.76 172.21 3,848,767 -5.91(-3.32%)
Apr 15, 2024 179.20 180.28 176.02 178.12 2,562,876 -1.08(-0.60%)
Apr 12, 2024 178.78 179.68 177.13 179.20 3,839,229 +0.56(+0.31%)
Apr 11, 2024 182.01 182.28 178.33 178.64 3,688,577 -1.70(-0.94%)
Apr 10, 2024 185.52 185.82 178.93 180.34 4,173,260 -10.75(-5.63%)
Apr 09, 2024 187.68 191.27 187.16 191.09 1,980,578 +4.56(+2.44%)
Apr 08, 2024 188.41 188.79 184.97 186.53 2,317,429 -1.94(-1.03%)
Apr 05, 2024 187.56 190.53 187.14 188.48 2,561,588 -0.13(-0.07%)
Apr 04, 2024 192.36 193.07 188.40 188.61 2,285,768 -1.99(-1.05%)
Apr 03, 2024 189.67 191.53 188.49 190.60 2,290,750 +0.13(+0.07%)
Apr 02, 2024 190.12 192.10 189.64 190.47 2,342,140 -0.82(-0.43%)
Apr 01, 2024 194.80 194.83 190.47 191.29 2,215,214 -4.54(-2.32%)
Mar 28, 2024 196.60 195.92 195.88 195.83 2,190,016 +0.21(+0.11%)
Mar 27, 2024 193.91 195.10 192.29 195.62 2,516,597 +3.25(+1.69%)
Mar 26, 2024 193.52 193.73 192.17 192.37 1,839,731 -1.45(-0.75%)
Mar 25, 2024 191.97 194.47 191.81 193.82 2,163,428 +2.74(+1.44%)
Mar 22, 2024 193.01 193.01 189.84 191.07 2,605,080 -1.14(-0.59%)
Mar 21, 2024 194.12 194.80 191.94 192.21 2,681,922 -0.68(-0.35%)
Mar 20, 2024 193.68 194.97 192.09 192.90 2,174,202 -1.98(-1.02%)
Mar 19, 2024 194.42 195.13 192.96 194.88 1,476,863 +0.71(+0.37%)
Mar 18, 2024 194.85 196.07 193.77 194.17 1,849,990 -1.42(-0.72%)
Mar 15, 2024 193.84 196.98 193.39 195.58 3,377,014 -1.83(-0.93%)
Mar 14, 2024 199.23 200.75 194.46 197.42 2,028,441 -3.13(-1.56%)
Mar 13, 2024 202.48 203.22 199.50 200.55 1,705,578 -1.81(-0.90%)
Mar 12, 2024 203.88 204.40 199.78 202.36 1,761,835 -2.55(-1.24%)
Mar 11, 2024 204.10 206.47 203.04 204.91 2,024,231 -0.56(-0.27%)
Mar 08, 2024 204.76 207.30 204.06 205.46 2,175,338 +2.56(+1.26%)
Mar 07, 2024 205.78 206.08 201.98 202.91 2,104,528 -1.27(-0.62%)
Mar 06, 2024 204.62 205.38 203.16 204.18 1,882,195 +0.58(+0.29%)
Mar 05, 2024 204.11 207.74 202.82 203.59 2,492,058 -0.72(-0.35%)
Mar 04, 2024 199.64 204.68 197.22 204.31 2,877,454 +4.35(+2.18%)
Mar 01, 2024 197.13 200.25 194.40 199.96 3,504,698 +2.87(+1.46%)
Feb 29, 2024 193.46 199.01 193.40 197.09 4,718,871 +5.06(+2.63%)
Feb 28, 2024 184.84 194.09 184.84 192.03 4,095,399 +7.02(+3.79%)
Feb 27, 2024 187.51 188.91 179.55 185.02 4,714,036 -1.03(-0.55%)
Feb 26, 2024 187.52 189.67 185.06 186.05 3,339,836 -2.19(-1.16%)
Feb 23, 2024 186.44 189.57 185.78 188.24 1,471,656 +1.90(+1.02%)
Feb 22, 2024 187.33 187.33 183.95 186.34 2,169,008 -0.21(-0.11%)
Feb 21, 2024 187.53 187.97 184.97 186.54 1,879,890 -0.18(-0.10%)
Feb 20, 2024 185.42 187.03 184.12 186.72 2,261,147 +1.26(+0.68%)
Feb 16, 2024 185.12 185.94 183.37 185.46 2,146,621 -2.31(-1.23%)
Feb 15, 2024 188.28 189.03 186.07 187.77 2,433,592 +0.96(+0.51%)
Feb 14, 2024 187.17 188.34 185.18 186.81 1,834,451 +0.07(+0.04%)
Feb 13, 2024 186.50 187.02 182.41 186.74 3,544,094 -3.32(-1.75%)
Feb 12, 2024 193.25 193.67 189.74 190.06 1,603,936 -2.65(-1.37%)
Feb 09, 2024 191.68 192.78 189.93 192.71 1,921,073 +0.79(+0.41%)
Feb 08, 2024 190.91 192.52 189.92 191.92 2,019,101 +0.02(+0.01%)
Feb 07, 2024 190.58 192.13 188.85 191.90 2,274,549 +1.93(+1.02%)
Feb 06, 2024 187.78 190.86 187.47 189.96 1,792,922 +2.18(+1.16%)
Feb 05, 2024 189.35 189.98 186.15 187.78 2,511,033 -4.00(-2.09%)
Feb 02, 2024 193.26 193.81 187.64 191.79 2,940,157 -4.84(-2.46%)
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.