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

American Tower Corp A (NY: AMT )

196.78 +2.96 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2020 230.19 231.81 227.44 231.10 2,389,249 +0.05(+0.02%)
May 28, 2020 228.81 232.26 226.94 231.05 2,447,603 +5.47(+2.42%)
May 27, 2020 219.85 226.41 216.47 225.58 2,581,814 +7.23(+3.31%)
May 26, 2020 222.52 222.60 214.96 218.35 3,165,676 +1.34(+0.62%)
May 22, 2020 204.57 217.16 203.56 217.01 3,142,097 +12.77(+6.25%)
May 21, 2020 205.34 206.31 203.30 204.23 1,411,222 -1.77(-0.86%)
May 20, 2020 207.65 208.26 204.91 206.01 1,504,392 +0.15(+0.07%)
May 19, 2020 210.43 212.01 205.58 205.85 1,723,149 -5.42(-2.57%)
May 18, 2020 211.31 213.17 207.73 211.28 2,002,957 +5.77(+2.81%)
May 15, 2020 204.40 205.85 200.36 205.50 2,510,013 -0.04(-0.02%)
May 14, 2020 205.33 206.78 201.19 205.54 2,360,010 -1.37(-0.66%)
May 13, 2020 207.01 212.22 205.34 206.91 2,458,445 -0.48(-0.23%)
May 12, 2020 214.26 215.06 206.54 207.39 2,069,507 -5.85(-2.75%)
May 11, 2020 211.32 217.46 209.89 213.25 2,279,786 -0.12(-0.05%)
May 08, 2020 212.73 215.06 211.86 213.36 2,099,907 +2.78(+1.32%)
May 07, 2020 214.10 214.54 210.38 210.58 2,847,544 -1.80(-0.85%)
May 06, 2020 215.60 216.84 211.96 212.38 1,610,287 -2.69(-1.25%)
May 05, 2020 212.76 218.01 212.76 215.06 1,587,704 +3.25(+1.53%)
May 04, 2020 212.50 212.59 204.19 211.82 1,835,292 +2.18(+1.04%)
May 01, 2020 208.78 211.16 208.20 209.64 2,119,011 -3.40(-1.60%)
Apr 30, 2020 209.56 214.02 208.31 213.04 3,809,697 +1.06(+0.50%)
Apr 29, 2020 224.70 224.70 210.96 211.98 3,916,760 -6.01(-2.76%)
Apr 28, 2020 228.48 228.97 217.27 217.99 2,336,993 -5.99(-2.67%)
Apr 27, 2020 221.10 225.83 219.52 223.98 1,739,997 +5.02(+2.29%)
Apr 24, 2020 224.03 225.12 218.21 218.96 1,984,506 -3.57(-1.60%)
Apr 23, 2020 225.74 228.09 222.12 222.53 1,585,420 -3.92(-1.73%)
Apr 22, 2020 220.41 228.36 219.81 226.45 2,280,606 +9.83(+4.54%)
Apr 21, 2020 219.50 220.09 214.03 216.62 2,151,141 -5.98(-2.69%)
Apr 20, 2020 225.60 226.47 222.45 222.60 1,431,940 -4.82(-2.12%)
Apr 17, 2020 229.66 230.74 222.06 227.42 2,600,949 +2.04(+0.91%)
Apr 16, 2020 223.42 226.22 221.59 225.38 1,833,185 +3.84(+1.73%)
Apr 15, 2020 226.41 226.45 217.71 221.54 2,133,605 -6.81(-2.98%)
Apr 14, 2020 228.33 230.64 226.04 228.35 2,247,552 +4.78(+2.14%)
Apr 13, 2020 229.78 230.36 220.88 223.57 2,045,362 -7.84(-3.39%)
Apr 09, 2020 221.52 232.15 221.24 231.41 4,859,601 +9.23(+4.15%)
Apr 08, 2020 204.70 222.54 203.24 222.18 3,732,823 +19.15(+9.43%)
Apr 07, 2020 214.93 217.40 202.38 203.04 2,497,282 -6.60(-3.15%)
Apr 06, 2020 203.26 210.57 202.35 209.64 3,422,221 +11.04(+5.56%)
Apr 03, 2020 195.36 199.45 193.28 198.61 3,206,266 +1.83(+0.93%)
Apr 02, 2020 184.52 197.08 183.26 196.78 4,479,572 +12.28(+6.66%)
Apr 01, 2020 183.46 190.23 180.09 184.50 4,231,517 -9.61(-4.95%)
Mar 31, 2020 203.65 205.02 192.47 194.10 5,194,162 -11.44(-5.56%)
Mar 30, 2020 198.50 206.78 197.31 205.54 2,896,193 +10.79(+5.54%)
Mar 27, 2020 190.77 197.93 188.74 194.75 3,777,271 -3.32(-1.67%)
Mar 26, 2020 176.63 201.72 176.50 198.07 3,829,308 +20.45(+11.51%)
Mar 25, 2020 168.39 185.90 165.82 177.62 3,591,553 +8.01(+4.72%)
Mar 24, 2020 167.40 172.80 159.78 169.61 4,735,808 +9.97(+6.24%)
Mar 23, 2020 174.72 174.96 155.39 159.64 4,364,167 -14.53(-8.34%)
Mar 20, 2020 184.52 187.20 171.48 174.17 4,421,083 -12.13(-6.51%)
Mar 19, 2020 193.94 195.91 179.64 186.31 4,316,621 -7.26(-3.75%)
Mar 18, 2020 187.20 210.23 183.78 193.56 4,722,921 -9.26(-4.57%)
Mar 17, 2020 187.35 209.39 181.52 202.82 5,078,593 +22.09(+12.22%)
Mar 16, 2020 184.21 204.85 179.50 180.73 4,591,859 -32.31(-15.16%)
Mar 13, 2020 201.04 215.33 196.12 213.04 4,734,518 +18.86(+9.71%)
Mar 12, 2020 192.80 206.56 181.97 194.18 5,311,262 -13.43(-6.47%)
Mar 11, 2020 211.59 213.22 203.85 207.61 3,770,162 -9.78(-4.50%)
Mar 10, 2020 211.03 217.69 204.89 217.39 2,982,123 +10.71(+5.18%)
Mar 09, 2020 206.30 213.59 200.57 206.68 3,600,360 -12.89(-5.87%)
Mar 06, 2020 216.76 220.69 212.07 219.57 3,021,615 -0.55(-0.25%)
Mar 05, 2020 221.56 223.65 217.09 220.12 2,208,748 -4.21(-1.88%)
Mar 04, 2020 218.91 224.61 218.68 224.33 2,636,767 +8.03(+3.71%)
Mar 03, 2020 214.61 220.04 212.90 216.30 3,929,321 +1.69(+0.79%)
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.