Skip to main content

American Tower Corp A (NY: AMT )

197.23 -0.15 (-0.08%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 162.66 163.04 160.80 161.53 2,577,615 +2.09(+1.31%)
Sep 28, 2023 157.55 160.40 156.03 159.43 2,742,928 +2.58(+1.65%)
Sep 27, 2023 160.01 160.54 155.36 156.85 3,236,322 -3.16(-1.98%)
Sep 26, 2023 160.44 161.96 159.76 160.01 2,751,743 -2.76(-1.70%)
Sep 25, 2023 162.12 162.96 160.81 162.77 2,729,635 -0.48(-0.30%)
Sep 22, 2023 166.03 166.75 162.96 163.25 3,802,479 -3.05(-1.84%)
Sep 21, 2023 173.62 173.62 166.14 166.31 2,544,607 -7.95(-4.56%)
Sep 20, 2023 175.81 176.51 173.89 174.25 1,920,127 +0.05(+0.03%)
Sep 19, 2023 175.30 176.79 173.92 174.21 1,641,810 -2.13(-1.21%)
Sep 18, 2023 176.71 178.41 175.52 176.34 1,526,248 -0.60(-0.34%)
Sep 15, 2023 177.75 179.19 176.05 176.94 3,578,240 -0.92(-0.52%)
Sep 14, 2023 175.45 178.98 175.45 177.86 1,470,732 +4.06(+2.33%)
Sep 13, 2023 175.31 175.75 173.23 173.80 1,668,678 -2.20(-1.25%)
Sep 12, 2023 176.16 176.42 172.28 176.00 1,365,762 -1.07(-0.60%)
Sep 11, 2023 177.55 177.82 174.39 177.07 1,418,328 -0.60(-0.34%)
Sep 08, 2023 179.64 180.04 175.68 177.67 1,675,576 -1.63(-0.91%)
Sep 07, 2023 174.46 180.27 174.19 179.30 2,448,001 +4.46(+2.55%)
Sep 06, 2023 176.99 176.99 173.01 174.84 2,355,198 -2.37(-1.34%)
Sep 05, 2023 177.35 179.20 176.31 177.21 1,746,279 -0.36(-0.20%)
Sep 01, 2023 179.25 179.25 176.10 177.57 1,684,052 -0.52(-0.29%)
Aug 31, 2023 179.82 180.26 177.52 178.10 1,595,460 -0.94(-0.53%)
Aug 30, 2023 179.25 180.91 178.58 179.04 1,891,983 +0.77(+0.43%)
Aug 29, 2023 175.50 178.42 174.62 178.27 1,601,381 +3.27(+1.87%)
Aug 28, 2023 174.98 175.87 173.65 175.00 1,406,882 +0.63(+0.36%)
Aug 25, 2023 173.94 175.38 172.55 174.37 1,195,970 +0.37(+0.21%)
Aug 24, 2023 175.23 176.33 173.15 174.00 1,074,823 -0.68(-0.39%)
Aug 23, 2023 174.30 175.32 173.58 174.68 1,685,734 +2.07(+1.20%)
Aug 22, 2023 172.04 173.24 170.13 172.60 1,688,429 +0.70(+0.41%)
Aug 21, 2023 172.10 172.75 169.48 171.91 2,034,681 -1.40(-0.81%)
Aug 18, 2023 171.58 174.72 171.20 173.31 1,538,686 +0.14(+0.08%)
Aug 17, 2023 174.49 176.46 172.79 173.18 2,413,060 -1.65(-0.94%)
Aug 16, 2023 182.45 182.86 174.25 174.82 2,240,117 -7.52(-4.13%)
Aug 15, 2023 182.04 183.82 180.91 182.35 1,514,757 -1.47(-0.80%)
Aug 14, 2023 182.56 184.06 181.65 183.82 1,366,254 +0.04(+0.02%)
Aug 11, 2023 182.53 184.56 182.52 183.78 1,092,542 +0.17(+0.09%)
Aug 10, 2023 183.84 185.96 183.18 183.62 1,647,678 -0.16(-0.09%)
Aug 09, 2023 180.66 183.87 180.21 183.77 1,502,346 +2.45(+1.35%)
Aug 08, 2023 178.96 181.60 176.65 181.33 2,084,382 +1.07(+0.59%)
Aug 07, 2023 181.71 182.70 179.00 180.26 1,587,794 -1.23(-0.68%)
Aug 04, 2023 180.90 184.46 180.09 181.48 1,718,053 -0.96(-0.53%)
Aug 03, 2023 185.97 186.92 180.41 182.45 2,538,170 -4.78(-2.55%)
Aug 02, 2023 186.79 188.53 184.78 187.23 2,276,894 -0.61(-0.32%)
Aug 01, 2023 187.36 188.93 186.29 187.84 2,284,418 +0.91(+0.49%)
Jul 31, 2023 185.97 188.28 185.64 186.93 1,845,586 +1.32(+0.71%)
Jul 28, 2023 191.46 192.69 185.58 185.61 1,745,628 -4.18(-2.20%)
Jul 27, 2023 190.96 197.24 189.75 189.79 3,023,383 +3.19(+1.71%)
Jul 26, 2023 183.71 186.86 183.53 186.60 3,215,436 +3.13(+1.71%)
Jul 25, 2023 187.60 188.08 183.34 183.47 2,396,203 -3.97(-2.12%)
Jul 24, 2023 182.61 187.92 180.76 187.44 3,482,591 +5.84(+3.21%)
Jul 21, 2023 181.63 182.73 178.38 181.60 4,555,327 +0.24(+0.13%)
Jul 20, 2023 179.57 181.57 176.02 181.37 4,239,052 -4.38(-2.36%)
Jul 19, 2023 185.96 190.17 185.27 185.75 3,441,176 +3.26(+1.79%)
Jul 18, 2023 182.69 185.58 178.92 182.49 3,146,565 -0.46(-0.25%)
Jul 17, 2023 189.50 189.77 181.61 182.95 4,438,818 -7.57(-3.97%)
Jul 14, 2023 192.61 193.17 190.31 190.52 1,743,214 -2.82(-1.46%)
Jul 13, 2023 191.61 193.44 189.37 193.34 1,781,692 +1.38(+0.72%)
Jul 12, 2023 193.75 194.80 191.13 191.96 1,679,053 +0.82(+0.43%)
Jul 11, 2023 190.20 191.55 189.24 191.14 1,511,106 +1.03(+0.54%)
Jul 10, 2023 190.89 192.15 189.52 190.11 1,644,974 -1.97(-1.02%)
Jul 07, 2023 191.42 193.60 188.47 192.07 1,863,335 -0.45(-0.23%)
Jul 06, 2023 192.51 193.93 190.32 192.53 1,634,711 -2.31(-1.18%)
Jul 05, 2023 191.53 195.78 191.36 194.83 2,218,447 +3.26(+1.70%)
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.