Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Tower Corp A (NY: AMT )

197.03 +1.87 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 190.27 198.03 189.37 195.50 2,663,620 +2.34(+1.21%)
Oct 28, 2022 186.16 196.61 186.16 193.16 2,770,150 +5.69(+3.04%)
Oct 27, 2022 187.65 192.44 185.11 187.47 3,618,470 +1.66(+0.89%)
Oct 26, 2022 184.30 188.06 183.25 185.81 2,662,603 +1.31(+0.71%)
Oct 25, 2022 175.47 184.99 175.43 184.50 2,644,521 +9.56(+5.46%)
Oct 24, 2022 179.20 180.63 173.78 174.94 1,967,471 -2.04(-1.15%)
Oct 21, 2022 178.31 178.31 172.79 176.97 2,202,393 -0.41(-0.23%)
Oct 20, 2022 180.36 180.37 174.91 177.39 2,666,112 -2.82(-1.57%)
Oct 19, 2022 184.00 185.12 179.76 180.21 1,933,848 -5.88(-3.16%)
Oct 18, 2022 183.54 186.77 183.26 186.09 3,448,104 +4.46(+2.46%)
Oct 17, 2022 179.05 184.84 178.17 181.63 3,222,865 +6.33(+3.61%)
Oct 14, 2022 180.80 181.80 174.62 175.29 2,614,065 -3.84(-2.14%)
Oct 13, 2022 169.72 180.64 168.12 179.13 3,728,592 +5.72(+3.30%)
Oct 12, 2022 177.94 178.66 172.01 173.42 2,725,904 -5.17(-2.90%)
Oct 11, 2022 178.75 181.15 174.81 178.59 2,610,451 -0.29(-0.16%)
Oct 10, 2022 184.94 186.99 178.30 178.88 2,111,463 -4.76(-2.59%)
Oct 07, 2022 187.88 189.68 182.50 183.65 3,354,624 -6.58(-3.46%)
Oct 06, 2022 200.10 200.61 189.95 190.22 3,104,851 -10.37(-5.17%)
Oct 05, 2022 203.40 203.78 198.01 200.59 1,621,315 -5.56(-2.70%)
Oct 04, 2022 205.10 210.15 204.18 206.16 2,170,205 +2.73(+1.34%)
Oct 03, 2022 203.17 205.33 198.91 203.43 2,244,248 +2.31(+1.15%)
Sep 30, 2022 202.20 203.57 198.62 201.12 2,670,921 +0.92(+0.46%)
Sep 29, 2022 204.53 206.24 198.01 200.20 2,238,101 -6.88(-3.32%)
Sep 28, 2022 209.44 209.76 205.90 207.07 2,123,140 +0.43(+0.21%)
Sep 27, 2022 209.72 212.17 205.59 206.64 2,029,264 -0.72(-0.35%)
Sep 26, 2022 214.64 214.64 204.33 207.37 2,291,851 -6.97(-3.25%)
Sep 23, 2022 216.30 217.21 211.35 214.33 2,035,943 -3.72(-1.71%)
Sep 22, 2022 217.99 221.50 217.52 218.05 1,543,290 -1.28(-0.58%)
Sep 21, 2022 224.79 227.10 219.24 219.34 2,073,589 -3.51(-1.58%)
Sep 20, 2022 229.83 230.30 222.31 222.85 2,234,371 -8.99(-3.88%)
Sep 19, 2022 228.94 232.10 226.30 231.84 1,333,730 +1.51(+0.65%)
Sep 16, 2022 228.97 231.98 228.53 230.33 3,509,562 +0.78(+0.34%)
Sep 15, 2022 235.67 236.04 229.12 229.56 1,666,897 -6.33(-2.68%)
Sep 14, 2022 235.52 238.95 233.98 235.89 2,227,962 -2.63(-1.10%)
Sep 13, 2022 244.07 245.62 237.89 238.52 1,826,953 -9.80(-3.95%)
Sep 12, 2022 245.48 248.76 245.39 248.32 1,010,074 +3.28(+1.34%)
Sep 09, 2022 245.88 246.56 243.24 245.04 939,514 -0.08(-0.03%)
Sep 08, 2022 243.23 245.42 240.98 245.12 1,621,303 +2.03(+0.84%)
Sep 07, 2022 238.80 243.60 237.60 243.08 1,169,816 +4.98(+2.09%)
Sep 06, 2022 236.16 240.24 235.12 238.10 1,242,300 +3.12(+1.33%)
Sep 02, 2022 243.12 244.46 234.63 234.98 1,481,403 -6.36(-2.64%)
Sep 01, 2022 236.94 241.44 235.70 241.34 1,697,905 +3.36(+1.41%)
Aug 31, 2022 237.80 240.00 236.97 237.98 2,140,628 +0.61(+0.26%)
Aug 30, 2022 243.46 244.19 236.71 237.37 1,292,951 -5.92(-2.43%)
Aug 29, 2022 243.36 246.02 241.85 243.29 1,684,781 -1.38(-0.56%)
Aug 26, 2022 250.92 251.34 244.55 244.66 1,310,305 -6.60(-2.63%)
Aug 25, 2022 248.94 251.47 245.71 251.27 1,459,763 +3.52(+1.42%)
Aug 24, 2022 249.44 249.84 247.39 247.75 1,465,633 -0.70(-0.28%)
Aug 23, 2022 251.34 251.89 246.66 248.45 1,036,634 -4.23(-1.68%)
Aug 22, 2022 255.09 256.81 251.91 252.68 1,010,823 -4.36(-1.70%)
Aug 19, 2022 257.59 260.03 256.09 257.05 2,253,218 -1.01(-0.39%)
Aug 18, 2022 259.96 261.54 255.65 258.06 1,215,963 -1.85(-0.71%)
Aug 17, 2022 259.33 261.33 258.01 259.91 1,130,575 -0.93(-0.36%)
Aug 16, 2022 261.21 262.36 258.52 260.83 1,263,469 -2.88(-1.09%)
Aug 15, 2022 260.78 264.60 260.53 263.71 1,418,920 +3.56(+1.37%)
Aug 12, 2022 258.24 260.32 257.26 260.15 1,185,065 +3.53(+1.38%)
Aug 11, 2022 261.27 261.27 255.98 256.62 1,345,552 -3.60(-1.38%)
Aug 10, 2022 262.26 262.26 257.67 260.21 1,442,486 +1.51(+0.58%)
Aug 09, 2022 256.50 259.77 253.25 258.71 1,558,352 +2.98(+1.16%)
Aug 08, 2022 257.37 259.36 254.16 255.73 1,034,291 +0.76(+0.30%)
Aug 05, 2022 251.39 255.19 250.14 254.97 1,234,490 +0.86(+0.34%)
Aug 04, 2022 252.12 254.53 251.04 254.11 1,342,801 +2.28(+0.91%)
Aug 03, 2022 250.89 252.85 248.11 251.82 1,462,744 +2.06(+0.83%)
Aug 02, 2022 252.07 254.02 249.20 249.76 1,794,578 -1.86(-0.74%)
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.