Skip to main content

American Tower Corp A (NY: AMT )

197.59 +0.21 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 172.70 177.25 172.63 176.79 2,953,938 +5.51(+3.21%)
Oct 30, 2023 170.57 172.60 168.37 171.28 2,588,943 +0.64(+0.38%)
Oct 27, 2023 174.12 174.65 168.86 170.64 2,851,999 -3.05(-1.75%)
Oct 26, 2023 161.72 175.83 161.27 173.68 5,053,106 +13.03(+8.11%)
Oct 25, 2023 160.94 162.02 159.23 160.66 2,482,225 -1.29(-0.80%)
Oct 24, 2023 158.65 162.41 158.65 161.95 2,423,617 +3.91(+2.47%)
Oct 23, 2023 157.26 159.98 156.01 158.04 2,205,063 -0.79(-0.50%)
Oct 20, 2023 159.51 160.94 158.46 158.83 2,581,057 +0.65(+0.41%)
Oct 19, 2023 157.22 161.26 156.76 158.18 2,693,371 -3.32(-2.06%)
Oct 18, 2023 165.70 166.23 161.42 161.50 1,742,330 -4.10(-2.47%)
Oct 17, 2023 166.00 168.58 164.47 165.60 1,746,232 -2.25(-1.34%)
Oct 16, 2023 165.08 168.98 163.23 167.85 2,078,567 +2.20(+1.33%)
Oct 13, 2023 164.86 167.22 164.17 165.65 1,984,975 +2.70(+1.66%)
Oct 12, 2023 164.57 165.21 161.29 162.95 1,779,080 -1.37(-0.83%)
Oct 11, 2023 158.44 164.50 157.58 164.32 2,804,332 +7.01(+4.45%)
Oct 10, 2023 158.63 159.49 157.05 157.31 2,816,135 -1.83(-1.15%)
Oct 09, 2023 155.94 159.83 155.93 159.14 1,986,756 +2.41(+1.54%)
Oct 06, 2023 154.01 157.61 151.83 156.73 1,912,749 +0.84(+0.54%)
Oct 05, 2023 154.18 156.46 152.93 155.89 1,512,872 +1.01(+0.65%)
Oct 04, 2023 155.65 156.61 152.87 154.88 2,257,303 -0.41(-0.27%)
Oct 03, 2023 158.14 159.09 154.91 155.29 1,815,719 -3.55(-2.23%)
Oct 02, 2023 160.72 161.08 157.75 158.84 2,098,550 -2.69(-1.67%)
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%)
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.