Skip to main content

American Tower Corp A (NY: AMT )

197.33 -0.05 (-0.03%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 190.04 192.26 186.50 188.47 3,372,096 -3.02(-1.58%)
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%)
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.