American Tower Corp A (NY: AMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	171.16	175.67	171.09	175.22	2,980,474	+5.46(+3.21%)
Oct 30, 2023	169.05	171.07	166.87	169.76	2,612,199	+0.64(+0.38%)
Oct 27, 2023	172.57	173.09	167.36	169.12	2,877,619	-3.02(-1.75%)
Oct 26, 2023	160.28	174.26	159.84	172.14	5,098,498	+12.91(+8.11%)
Oct 25, 2023	159.51	160.57	157.81	159.23	2,504,523	-1.28(-0.80%)
Oct 24, 2023	157.24	160.97	157.24	160.50	2,445,389	+3.87(+2.47%)
Oct 23, 2023	155.86	158.56	154.62	156.63	2,224,871	-0.79(-0.50%)
Oct 20, 2023	158.09	159.51	157.05	157.42	2,604,243	+0.65(+0.41%)
Oct 19, 2023	155.82	159.83	155.37	156.77	2,717,565	-3.29(-2.06%)
Oct 18, 2023	164.22	164.75	159.98	160.06	1,757,981	-4.06(-2.47%)
Oct 17, 2023	164.53	167.08	163.00	164.12	1,761,918	-2.23(-1.34%)
Oct 16, 2023	163.61	167.48	161.77	166.36	2,097,239	+2.18(+1.33%)
Oct 13, 2023	163.40	165.74	162.71	164.17	2,002,806	+2.68(+1.66%)
Oct 12, 2023	163.10	163.74	159.86	161.50	1,795,062	-1.36(-0.83%)
Oct 11, 2023	157.02	163.03	156.18	162.85	2,829,524	+6.94(+4.45%)
Oct 10, 2023	157.22	158.07	155.65	155.91	2,841,432	-1.81(-1.15%)
Oct 09, 2023	154.55	158.40	154.54	157.72	2,004,603	+2.39(+1.54%)
Oct 06, 2023	152.64	156.20	150.48	155.34	1,929,931	+0.84(+0.54%)
Oct 05, 2023	152.81	155.06	151.48	154.50	1,526,462	+1.00(+0.65%)
Oct 04, 2023	154.27	155.22	151.51	153.50	2,277,580	-0.41(-0.27%)
Oct 03, 2023	156.73	157.67	153.54	153.91	1,832,030	-3.51(-2.23%)
Oct 02, 2023	159.29	159.65	156.35	157.42	2,117,401	-2.67(-1.67%)
Sep 29, 2023	161.22	161.59	159.37	160.09	2,600,770	+2.07(+1.31%)
Sep 28, 2023	156.15	158.97	154.64	158.01	2,767,568	+2.56(+1.65%)
Sep 27, 2023	158.59	159.11	153.97	155.45	3,265,394	-3.13(-1.98%)
Sep 26, 2023	159.01	160.52	158.34	158.59	2,776,461	-2.74(-1.70%)
Sep 25, 2023	160.67	161.51	159.38	161.32	2,754,156	-0.48(-0.29%)
Sep 22, 2023	164.56	165.27	161.51	161.80	3,836,636	-3.03(-1.84%)
Sep 21, 2023	172.07	172.07	164.66	164.83	2,567,466	-7.88(-4.56%)
Sep 20, 2023	174.24	174.94	172.34	172.70	1,937,375	+0.05(+0.03%)
Sep 19, 2023	173.74	175.22	172.37	172.66	1,656,558	-2.11(-1.21%)
Sep 18, 2023	175.14	176.82	173.96	174.77	1,539,958	-0.59(-0.34%)
Sep 15, 2023	176.17	177.59	174.48	175.36	3,610,384	-0.91(-0.52%)
Sep 14, 2023	173.89	177.39	173.89	176.28	1,483,943	+4.02(+2.33%)
Sep 13, 2023	173.75	174.18	171.69	172.26	1,683,667	-2.18(-1.25%)
Sep 12, 2023	174.59	174.85	170.75	174.44	1,378,031	-1.06(-0.60%)
Sep 11, 2023	175.97	176.24	172.84	175.50	1,431,069	-0.59(-0.34%)
Sep 08, 2023	178.04	178.44	174.12	176.09	1,690,628	-1.62(-0.91%)
Sep 07, 2023	172.91	178.66	172.64	177.71	2,469,992	+4.42(+2.55%)
Sep 06, 2023	175.41	175.41	171.47	173.29	2,376,355	-2.35(-1.34%)
Sep 05, 2023	175.77	177.60	174.74	175.63	1,761,965	-0.36(-0.20%)
Sep 01, 2023	177.65	177.65	174.53	175.99	1,699,180	-0.52(-0.29%)
Aug 31, 2023	178.22	178.65	175.94	176.51	1,609,792	-0.94(-0.53%)
Aug 30, 2023	177.66	179.30	176.99	177.44	1,908,979	+0.76(+0.43%)
Aug 29, 2023	173.94	176.83	173.06	176.69	1,615,766	+3.24(+1.87%)
Aug 28, 2023	173.42	174.30	172.10	173.44	1,419,520	+0.62(+0.36%)
Aug 25, 2023	172.39	173.81	171.01	172.82	1,206,713	+0.37(+0.21%)
Aug 24, 2023	173.67	174.76	171.60	172.45	1,084,478	-0.67(-0.39%)
Aug 23, 2023	172.75	173.75	172.04	173.12	1,700,877	+2.05(+1.20%)
Aug 22, 2023	170.51	171.70	168.62	171.07	1,703,596	+0.69(+0.41%)
Aug 21, 2023	170.57	171.22	167.97	170.38	2,052,958	-1.39(-0.81%)
Aug 18, 2023	170.06	173.16	169.68	171.77	1,552,508	+0.14(+0.08%)
Aug 17, 2023	172.94	174.89	171.25	171.63	2,434,737	-1.64(-0.94%)
Aug 16, 2023	180.82	181.23	172.69	173.27	2,260,240	-7.46(-4.13%)
Aug 15, 2023	180.42	182.19	179.30	180.72	1,528,364	-1.46(-0.80%)
Aug 14, 2023	180.94	182.42	180.03	182.19	1,378,527	+0.04(+0.02%)
Aug 11, 2023	180.90	182.92	180.89	182.15	1,102,356	+0.17(+0.09%)
Aug 10, 2023	182.21	184.30	181.55	181.98	1,662,479	-0.16(-0.09%)
Aug 09, 2023	179.05	182.23	178.60	182.14	1,515,842	+2.42(+1.35%)
Aug 08, 2023	177.37	179.99	175.08	179.71	2,103,106	+1.06(+0.59%)
Aug 07, 2023	180.09	181.08	177.41	178.65	1,602,058	-1.22(-0.68%)
Aug 04, 2023	179.28	182.81	178.49	179.87	1,733,486	-0.95(-0.53%)
Aug 03, 2023	184.32	185.25	178.81	180.82	2,560,970	-4.74(-2.55%)
Aug 02, 2023	185.12	186.85	183.14	185.56	2,297,347	-0.60(-0.32%)
Aug 01, 2023	185.69	187.24	184.63	186.17	2,304,939	+0.91(+0.49%)
Jul 31, 2023	184.32	186.60	183.99	185.26	1,862,165	+1.31(+0.71%)
Jul 28, 2023	189.76	190.98	183.93	183.96	1,761,309	-4.15(-2.20%)
Jul 27, 2023	189.26	195.48	188.06	188.10	3,050,542	+3.16(+1.71%)
Jul 26, 2023	182.08	185.19	181.89	184.94	3,244,320	+3.10(+1.71%)
Jul 25, 2023	185.93	186.41	181.71	181.84	2,417,729	-3.93(-2.12%)
Jul 24, 2023	180.99	186.25	179.15	185.77	3,513,875	+5.78(+3.21%)
Jul 21, 2023	180.01	181.10	176.79	179.99	4,596,247	+0.23(+0.13%)
Jul 20, 2023	177.97	179.96	174.46	179.75	4,277,131	-4.34(-2.36%)
Jul 19, 2023	184.31	188.47	183.62	184.09	3,472,088	+3.23(+1.79%)
Jul 18, 2023	181.07	183.93	177.33	180.86	3,174,831	-0.46(-0.25%)
Jul 17, 2023	187.81	188.08	180.00	181.32	4,478,692	-7.51(-3.98%)
Jul 14, 2023	190.90	191.45	188.61	188.82	1,758,873	-2.79(-1.46%)
Jul 13, 2023	189.91	191.72	187.69	191.62	1,797,697	+1.37(+0.72%)
Jul 12, 2023	192.03	193.07	189.43	190.25	1,694,136	+0.81(+0.43%)
Jul 11, 2023	188.50	189.85	187.55	189.44	1,524,680	+1.02(+0.54%)
Jul 10, 2023	189.19	190.44	187.83	188.42	1,659,751	-1.95(-1.02%)
Jul 07, 2023	189.72	191.88	186.79	190.36	1,880,073	-0.45(-0.23%)
Jul 06, 2023	190.80	192.20	188.63	190.81	1,649,395	-2.29(-1.18%)
Jul 05, 2023	189.83	194.03	189.65	193.10	2,238,375	+3.23(+1.70%)
Jul 03, 2023	188.27	191.11	187.55	189.87	997,415	+1.07(+0.57%)
Jun 30, 2023	189.12	190.12	186.12	188.79	3,331,550	+1.18(+0.63%)
Jun 29, 2023	184.78	187.90	183.68	187.62	2,747,041	+1.09(+0.58%)
Jun 28, 2023	182.76	186.66	181.00	186.53	2,671,082	+3.79(+2.07%)
Jun 27, 2023	183.96	184.40	182.22	182.74	1,824,728	-0.40(-0.22%)
Jun 26, 2023	180.72	183.82	179.92	183.14	2,371,744	+2.04(+1.13%)
Jun 23, 2023	181.08	184.22	180.33	181.09	4,318,136	-0.39(-0.21%)
Jun 22, 2023	184.59	184.59	181.36	181.49	2,497,788	-2.83(-1.54%)
Jun 21, 2023	183.86	184.95	181.06	184.32	2,185,603	-0.69(-0.37%)
Jun 20, 2023	186.51	188.09	184.91	185.01	2,197,705	-2.76(-1.47%)
Jun 16, 2023	187.19	189.28	186.47	187.77	3,372,803	-1.34(-0.71%)
Jun 15, 2023	186.47	189.77		189.12	2,498,755	+2.56(+1.37%)
May 08, 2023	188.78	189.68	185.92	186.56	1,358,286	-3.42(-1.80%)
May 05, 2023	188.23	190.84	186.97	189.97	1,254,093	+2.27(+1.21%)
May 04, 2023	184.68	189.66	184.68	187.71	2,055,093	+2.35(+1.27%)
May 03, 2023	189.69	190.65	185.00	185.36	1,544,500	-4.02(-2.12%)
May 02, 2023	192.79	194.79	188.94	189.38	2,209,727	-3.25(-1.69%)
May 01, 2023	196.29	196.97	192.50	192.63	2,212,020	-4.72(-2.39%)
Apr 28, 2023	198.58	199.50	196.32	197.35	2,156,550	-1.21(-0.61%)
Apr 27, 2023	193.44	198.87	193.44	198.56	1,806,863	+5.12(+2.65%)
Apr 26, 2023	195.57	199.36	193.19	193.44	1,887,481	-1.35(-0.69%)
Apr 25, 2023	196.38	198.06	194.65	194.79	1,387,662	-2.12(-1.08%)
Apr 24, 2023	197.25	197.95	194.80	196.92	1,405,084	-0.19(-0.10%)
Apr 21, 2023	199.48	199.48	195.84	197.11	2,255,042	-1.40(-0.71%)
Apr 20, 2023	200.65	200.65	197.66	198.51	1,524,844	-2.44(-1.22%)
Apr 19, 2023	200.00	203.39	199.66	200.95	1,229,001	-0.06(-0.03%)
Apr 18, 2023	201.27	201.67	199.07	201.01	2,191,574	-0.63(-0.31%)
Apr 17, 2023	200.62	204.64	199.95	201.64	1,924,132	+1.87(+0.94%)
Apr 14, 2023	203.24	203.51	198.24	199.76	1,216,663	-3.79(-1.86%)
Apr 13, 2023	202.88	204.65	201.62	203.55	1,746,240	+1.07(+0.53%)
Apr 12, 2023	203.19	204.61	201.68	202.48	2,406,341	+0.84(+0.42%)
Apr 11, 2023	199.66	203.68	198.68	201.63	2,206,787	+1.94(+0.97%)
Apr 10, 2023	196.60	200.05	195.30	199.69	1,803,759	+1.59(+0.80%)
Apr 06, 2023	196.83	198.41	195.07	198.10	1,328,608	+1.92(+0.98%)
Apr 05, 2023	195.05	199.12	194.98	196.18	2,149,547	+1.19(+0.61%)
Apr 04, 2023	192.89	195.63	192.46	194.99	3,580,397	+2.25(+1.17%)
Apr 03, 2023	194.74	196.43	190.84	192.74	3,000,714	-3.10(-1.59%)
Mar 31, 2023	192.78	195.99	192.66	195.85	2,668,980	+3.03(+1.57%)
Mar 30, 2023	193.28	194.31	191.71	192.82	1,541,937	+2.58(+1.36%)
Mar 29, 2023	187.24	190.32	186.97	190.24	1,861,550	+5.39(+2.91%)
Mar 28, 2023	184.01	186.18	183.02	184.85	1,544,416	-0.27(-0.14%)
Mar 27, 2023	191.87	192.97	184.75	185.12	2,493,600	-6.20(-3.24%)
Mar 24, 2023	182.96	191.38	181.50	191.32	1,980,048	+7.67(+4.17%)
Mar 23, 2023	184.31	187.18	182.46	183.66	2,142,264	-0.48(-0.26%)
Mar 22, 2023	187.90	189.47	183.94	184.13	2,027,815	-5.82(-3.06%)
Mar 21, 2023	193.16	193.93	186.54	189.95	2,690,037	-3.60(-1.86%)
Mar 20, 2023	192.59	195.21	191.49	193.56	2,087,502	+0.58(+0.30%)
Mar 17, 2023	196.87	199.02	192.52	192.98	3,606,858	-3.55(-1.80%)
Mar 16, 2023	193.59	197.58	193.04	196.53	2,736,148	+2.62(+1.35%)
Mar 15, 2023	189.67	194.76	189.52	193.91	3,252,248	+2.39(+1.25%)
Mar 14, 2023	190.79	191.70	187.20	191.52	2,568,203	+3.35(+1.78%)
Mar 13, 2023	182.97	192.63	181.67	188.17	2,426,171	+4.85(+2.65%)
Mar 10, 2023	183.21	186.45	182.47	183.32	2,460,223	+0.07(+0.04%)
Mar 09, 2023	187.46	189.55	182.82	183.25	1,527,061	-4.38(-2.33%)
Mar 08, 2023	184.14	189.03	183.41	187.63	1,672,507	+3.26(+1.77%)
Mar 07, 2023	189.88	190.02	184.06	184.37	1,989,111	-5.94(-3.12%)
Mar 06, 2023	195.41	195.67	189.90	190.32	1,866,492	-3.77(-1.94%)
Mar 03, 2023	190.98	194.16	190.81	194.08	2,133,487	+4.76(+2.52%)
Mar 02, 2023	185.28	189.94	185.28	189.32	1,980,448	+2.53(+1.35%)
Mar 01, 2023	188.35	190.55	184.84	186.79	3,402,388	-2.99(-1.58%)
Feb 28, 2023	186.99	191.30	186.26	189.78	2,860,309	+2.81(+1.50%)
Feb 27, 2023	190.32	191.55	184.94	186.97	2,449,943	-0.62(-0.33%)
Feb 24, 2023	190.53	191.96	186.01	187.59	2,845,276	-5.97(-3.08%)
Feb 23, 2023	192.88	195.48	191.69	193.56	3,374,245	+2.57(+1.34%)
Feb 22, 2023	196.56	196.58	190.34	191.00	3,718,710	-5.15(-2.62%)
Feb 21, 2023	199.99	199.99	194.84	196.14	1,970,242	-5.38(-2.67%)
Feb 17, 2023	202.19	203.16	199.82	201.52	1,871,525	-1.67(-0.82%)
Feb 16, 2023	204.94	205.83	201.62	203.19	1,794,249	-4.41(-2.12%)
Feb 15, 2023	204.63	207.62	204.16	207.60	1,441,396	+1.39(+0.67%)
Feb 14, 2023	207.90	208.48	204.28	206.21	1,061,128	-2.02(-0.97%)
Feb 13, 2023	208.52	209.91	206.44	208.23	1,411,421	+0.52(+0.25%)
Feb 10, 2023	204.29	208.17	203.52	207.71	2,013,586	+1.47(+0.71%)
Feb 09, 2023	210.31	211.32	205.70	206.25	1,272,907	-3.14(-1.50%)
Feb 08, 2023	209.78	210.85	207.85	209.39	2,019,782	-0.96(-0.46%)
Feb 07, 2023	209.83	211.06	206.83	210.35	1,913,959	-1.05(-0.50%)
Feb 06, 2023	209.78	212.32	207.52	211.40	1,875,782	-1.43(-0.67%)
Feb 03, 2023	215.08	216.01	208.98	212.83	2,593,575	-5.11(-2.34%)
Feb 02, 2023	220.64	225.70	216.16	217.94	2,291,023	+0.24(+0.11%)
Feb 01, 2023	212.67	219.45	211.88	217.70	2,714,043	+3.59(+1.68%)
Jan 31, 2023	208.99	214.13	208.99	214.10	1,615,615	+5.11(+2.44%)
Jan 30, 2023	210.85	213.33	208.79	209.00	1,483,880	-2.62(-1.24%)
Jan 27, 2023	211.54	212.70	210.31	211.61	1,419,238	-0.23(-0.11%)
Jan 26, 2023	210.70	212.29	209.42	211.84	1,174,671	+2.27(+1.08%)
Jan 25, 2023	205.02	210.28	203.94	209.57	2,071,195	+3.34(+1.62%)
Jan 24, 2023	206.00	207.56	203.80	206.23	2,078,062	-0.48(-0.23%)
Jan 23, 2023	209.79	210.85	206.16	206.71	2,840,893	-5.50(-2.59%)
Jan 20, 2023	212.16	212.54	205.55	212.21	3,120,093	-1.86(-0.87%)
Jan 19, 2023	214.76	217.67	213.70	214.07	1,945,252	-1.76(-0.82%)
Jan 18, 2023	221.65	222.84	214.92	215.83	2,307,646	-5.62(-2.54%)
Jan 17, 2023	224.49	225.78	221.36	221.45	2,300,156	-1.69(-0.76%)
Jan 13, 2023	219.72	225.11	219.72	223.13	2,094,395	+0.58(+0.26%)
Jan 12, 2023	219.77	223.12	216.18	222.56	2,466,965	+3.92(+1.79%)
Jan 11, 2023	214.41	219.30	214.41	218.64	1,975,993	+5.91(+2.78%)
Jan 10, 2023	211.90	213.68	210.62	212.72	1,764,602	+2.54(+1.21%)
Jan 09, 2023	211.67	214.17	210.03	210.18	1,802,092	+0.77(+0.37%)
Jan 06, 2023	204.53	210.22	202.16	209.42	2,066,279	+6.11(+3.00%)
Jan 05, 2023	208.05	208.76	202.71	203.31	1,559,825	-6.58(-3.14%)
Jan 04, 2023	208.37	213.29	206.55	209.90	1,873,924	+4.15(+2.02%)
Jan 03, 2023	205.10	206.30	202.20	205.75	1,890,975	+2.69(+1.33%)
Dec 30, 2022	205.42	206.25	200.48	203.05	1,513,419	-3.72(-1.80%)
Dec 29, 2022	203.04	207.69	201.40	206.77	1,381,322	+5.41(+2.68%)
Dec 28, 2022	202.56	205.34	201.26	201.37	1,472,936	-0.77(-0.38%)
Dec 27, 2022	202.23	202.88	199.96	202.13	1,620,452	+0.01(+0.00%)
Dec 23, 2022	199.23	202.26	198.85	202.12	1,205,328	+1.76(+0.88%)
Dec 22, 2022	199.18	200.84	196.37	200.36	2,325,196	+0.00(+0.00%)
Dec 21, 2022	199.59	203.02	199.31	200.36	1,482,235	+1.82(+0.92%)
Dec 20, 2022	197.85	200.20	195.76	198.55	1,374,251	-0.88(-0.44%)
Dec 19, 2022	202.79	202.79	197.66	199.43	1,473,341	-3.64(-1.79%)
Dec 16, 2022	204.64	204.69	197.97	203.07	3,914,481	-4.54(-2.19%)
Dec 15, 2022	206.76	210.63	206.02	207.61	1,779,632	-1.55(-0.74%)
Dec 14, 2022	211.90	215.94	209.06	209.16	1,999,917	-3.37(-1.58%)
Dec 13, 2022	212.12	216.89	210.17	212.53	2,291,708	+7.15(+3.48%)
Dec 12, 2022	204.44	205.44	201.67	205.38	1,942,055	+1.93(+0.95%)
Dec 09, 2022	201.67	205.87	201.00	203.45	1,731,001	+1.51(+0.75%)
Dec 08, 2022	200.16	203.44	199.05	201.93	2,591,229	+1.09(+0.54%)
Dec 07, 2022	201.63	205.12	199.28	200.85	1,707,510	-1.34(-0.66%)
Dec 06, 2022	205.76	206.31	201.47	202.19	1,757,678	-2.94(-1.43%)
Dec 05, 2022	205.45	207.87	204.15	205.13	1,528,534	-3.58(-1.71%)
Dec 02, 2022	207.66	210.17	205.76	208.71	1,423,826	-1.84(-0.87%)
Dec 01, 2022	213.51	214.98	209.20	210.54	1,795,965	+0.05(+0.02%)
Nov 30, 2022	205.39	210.58	204.24	210.50	4,087,884	+3.83(+1.86%)
Nov 29, 2022	204.37	206.71	202.95	206.66	1,942,516	+3.16(+1.55%)
Nov 28, 2022	208.08	209.66	202.69	203.50	1,436,998	-5.88(-2.81%)
Nov 25, 2022	208.97	210.49	207.77	209.38	595,401	+1.74(+0.84%)
Nov 23, 2022	207.59	209.71	205.75	207.64	1,272,371	+0.11(+0.05%)
Nov 22, 2022	210.00	210.45	205.00	207.53	1,643,872	-1.69(-0.81%)
Nov 21, 2022	205.11	209.53	205.11	209.22	1,768,354	+3.79(+1.84%)
Nov 18, 2022	207.05	209.51	204.20	205.44	2,481,295	-0.39(-0.19%)
Nov 17, 2022	207.14	208.92	203.97	205.82	2,254,301	-2.67(-1.28%)
Nov 16, 2022	209.39	212.22	207.52	208.50	2,523,448	-0.41(-0.20%)
Nov 15, 2022	204.93	209.14	204.62	208.91	2,262,142	+4.00(+1.95%)
Nov 14, 2022	211.00	211.37	204.77	204.91	1,711,165	-7.50(-3.53%)
Nov 11, 2022	211.98	214.48	210.28	212.41	2,013,568	+2.25(+1.07%)
Nov 10, 2022	202.75	210.81	199.45	210.16	2,923,335	+18.89(+9.88%)
Nov 09, 2022	194.09	196.68	190.66	191.27	1,607,003	-1.88(-0.97%)
Nov 08, 2022	192.20	195.50	191.33	193.15	2,176,825	+0.95(+0.49%)
Nov 07, 2022	194.69	195.98	191.90	192.20	1,922,251	-1.81(-0.93%)
Nov 04, 2022	193.05	194.45	189.46	194.01	1,879,488	+2.46(+1.29%)
Nov 03, 2022	193.33	194.62	191.31	191.54	1,790,894	-3.67(-1.88%)
Nov 02, 2022	196.68			195.22	2,791,209	-2.56(-1.29%)