Skip to main content

American Tower Corp A (NY: AMT )

197.59 +0.21 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 232.51 236.96 231.47 236.43 2,165,738 +4.34(+1.87%)
Jun 29, 2020 228.66 232.69 226.33 232.09 1,791,554 +6.69(+2.97%)
Jun 26, 2020 232.34 236.02 223.15 225.40 3,574,506 -7.21(-3.10%)
Jun 25, 2020 232.53 234.05 229.15 232.61 2,896,899 +0.16(+0.07%)
Jun 24, 2020 239.82 240.67 228.87 232.44 3,800,160 -9.44(-3.90%)
Jun 23, 2020 243.37 244.00 239.60 241.88 2,123,033 -0.09(-0.04%)
Jun 22, 2020 241.57 244.02 238.79 241.97 2,224,564 -0.91(-0.38%)
Jun 19, 2020 239.15 243.13 234.49 242.88 6,768,356 +6.95(+2.95%)
Jun 18, 2020 238.23 239.62 234.60 235.94 1,942,131 -4.45(-1.85%)
Jun 17, 2020 243.28 244.42 240.22 240.39 1,515,522 -0.74(-0.31%)
Jun 16, 2020 244.59 244.79 237.68 241.13 2,017,820 +2.09(+0.87%)
Jun 15, 2020 229.59 239.58 229.49 239.04 1,682,790 +4.02(+1.71%)
Jun 12, 2020 233.79 235.86 231.27 235.03 1,577,417 +5.98(+2.61%)
Jun 11, 2020 239.34 240.04 228.64 229.04 2,799,094 -12.59(-5.21%)
Jun 10, 2020 242.70 245.00 239.71 241.64 1,760,707 -0.38(-0.16%)
Jun 09, 2020 242.87 243.22 240.73 242.02 2,954,939 -1.02(-0.42%)
Jun 08, 2020 241.33 245.08 240.69 243.04 2,301,675 +1.81(+0.75%)
Jun 05, 2020 240.17 242.16 237.30 241.23 2,566,145 +4.71(+1.99%)
Jun 04, 2020 240.50 243.07 233.59 236.52 2,193,588 -6.98(-2.87%)
Jun 03, 2020 241.26 245.20 240.05 243.50 1,979,010 +3.46(+1.44%)
Jun 02, 2020 240.88 241.86 236.53 240.04 1,987,367 -0.66(-0.27%)
Jun 01, 2020 234.98 242.95 232.69 240.70 2,235,149 +5.59(+2.38%)
May 29, 2020 234.19 235.84 231.39 235.11 2,348,502 +0.05(+0.02%)
May 28, 2020 232.78 236.29 230.87 235.06 2,405,860 +5.56(+2.42%)
May 27, 2020 223.67 230.34 220.23 229.50 2,537,782 +7.36(+3.31%)
May 26, 2020 226.38 226.46 218.69 222.14 3,111,687 +1.37(+0.62%)
May 22, 2020 208.12 220.93 207.09 220.77 3,088,510 +13.00(+6.25%)
May 21, 2020 208.90 209.89 206.83 207.78 1,387,154 -1.80(-0.86%)
May 20, 2020 211.26 211.88 208.47 209.58 1,478,736 +0.16(+0.07%)
May 19, 2020 214.08 215.69 209.14 209.43 1,693,762 -5.52(-2.57%)
May 18, 2020 214.98 216.87 211.34 214.94 1,968,797 +5.87(+2.81%)
May 15, 2020 207.95 209.43 203.83 209.07 2,467,206 -0.04(-0.02%)
May 14, 2020 208.89 210.36 204.68 209.11 2,319,762 -1.39(-0.66%)
May 13, 2020 210.60 215.90 208.90 210.50 2,416,517 -0.49(-0.23%)
May 12, 2020 217.98 218.79 210.13 210.99 2,034,213 -5.96(-2.75%)
May 11, 2020 214.99 221.23 213.53 216.95 2,240,906 -0.12(-0.05%)
May 08, 2020 216.42 218.79 215.54 217.07 2,064,095 +2.83(+1.32%)
May 07, 2020 217.81 218.26 214.03 214.23 2,798,980 -1.83(-0.85%)
May 06, 2020 219.34 220.60 215.64 216.06 1,582,825 -2.73(-1.25%)
May 05, 2020 216.45 221.79 216.45 218.80 1,560,626 +3.30(+1.53%)
May 04, 2020 216.18 216.28 207.73 215.49 1,803,992 +2.21(+1.04%)
May 01, 2020 212.40 214.83 211.81 213.28 2,082,872 -3.46(-1.60%)
Apr 30, 2020 213.20 217.73 211.92 216.74 3,744,725 +1.08(+0.50%)
Apr 29, 2020 228.59 228.59 214.62 215.66 3,849,962 -6.12(-2.76%)
Apr 28, 2020 232.45 232.95 221.04 221.77 2,297,137 -6.09(-2.67%)
Apr 27, 2020 224.93 229.75 223.33 227.87 1,710,322 +5.11(+2.29%)
Apr 24, 2020 227.92 229.02 221.99 222.76 1,950,661 -3.63(-1.60%)
Apr 23, 2020 229.66 232.05 225.97 226.39 1,558,382 -3.99(-1.73%)
Apr 22, 2020 224.23 232.32 223.62 230.38 2,241,712 +10.00(+4.54%)
Apr 21, 2020 223.30 223.91 217.74 220.38 2,114,454 -6.08(-2.69%)
Apr 20, 2020 229.51 230.40 226.31 226.46 1,407,519 -4.90(-2.12%)
Apr 17, 2020 233.64 234.74 225.92 231.36 2,556,592 +2.08(+0.91%)
Apr 16, 2020 227.29 230.14 225.44 229.29 1,801,921 +3.91(+1.73%)
Apr 15, 2020 230.34 230.38 221.48 225.38 2,097,218 -6.93(-2.98%)
Apr 14, 2020 232.29 234.64 229.96 232.31 2,209,221 +4.86(+2.14%)
Apr 13, 2020 233.77 234.36 224.72 227.45 2,010,480 -7.98(-3.39%)
Apr 09, 2020 225.36 236.18 225.08 235.43 4,776,723 +9.39(+4.15%)
Apr 08, 2020 208.25 226.40 206.77 226.04 3,669,161 +19.48(+9.43%)
Apr 07, 2020 218.66 221.17 205.89 206.56 2,454,692 -6.72(-3.15%)
Apr 06, 2020 206.79 214.22 205.86 213.28 3,363,857 +11.23(+5.56%)
Apr 03, 2020 198.75 202.91 196.63 202.05 3,151,585 +1.86(+0.93%)
Apr 02, 2020 187.72 200.50 186.44 200.19 4,403,175 +12.50(+6.66%)
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.