Skip to main content

American Tower Corp A (NY: AMT )

196.94 -0.44 (-0.22%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 190.82 191.83 187.79 190.49 3,301,889 +1.19(+0.63%)
Jun 29, 2023 186.44 189.59 185.32 189.30 2,722,584 +1.10(+0.58%)
Jun 28, 2023 184.40 188.33 182.62 188.20 2,647,301 +3.82(+2.07%)
Jun 27, 2023 185.61 186.05 183.85 184.38 1,808,483 -0.40(-0.22%)
Jun 26, 2023 182.35 185.47 181.53 184.78 2,350,628 +2.06(+1.13%)
Jun 23, 2023 182.70 185.88 181.95 182.72 4,279,691 -0.39(-0.21%)
Jun 22, 2023 186.25 186.25 182.99 183.12 2,475,550 -2.86(-1.54%)
Jun 21, 2023 185.51 186.69 182.68 185.97 2,166,145 -0.70(-0.37%)
Jun 20, 2023 188.18 189.77 186.57 186.67 2,178,139 -2.79(-1.47%)
Jun 16, 2023 188.87 190.98 188.14 189.46 3,342,775 -1.36(-0.71%)
Jun 15, 2023 188.14 191.48 185.92 190.82 2,476,508 +2.77(+1.47%)
Jun 14, 2023 187.30 188.78 185.38 188.05 2,576,408 +1.95(+1.05%)
Jun 13, 2023 183.38 186.32 182.12 186.10 1,997,793 +2.40(+1.30%)
Jun 12, 2023 182.67 183.85 181.10 183.70 1,573,824 +1.23(+0.67%)
Jun 09, 2023 185.08 185.08 180.06 182.47 1,873,666 -2.65(-1.43%)
Jun 08, 2023 185.31 186.19 182.82 185.12 1,215,933 -0.89(-0.48%)
Jun 07, 2023 185.10 188.70 184.16 186.01 1,871,362 +1.77(+0.96%)
Jun 06, 2023 184.90 184.90 181.47 184.24 1,427,140 +0.46(+0.25%)
Jun 05, 2023 186.97 188.72 183.52 183.78 1,520,407 -2.44(-1.31%)
Jun 02, 2023 185.38 187.12 184.19 186.22 2,246,098 +4.03(+2.21%)
Jun 01, 2023 179.44 183.95 179.40 182.19 2,687,450 +2.50(+1.39%)
May 31, 2023 177.56 180.86 173.93 179.69 7,261,935 +2.38(+1.34%)
May 30, 2023 179.52 183.50 176.64 177.31 2,549,146 -0.18(-0.10%)
May 26, 2023 177.31 178.28 175.52 177.49 2,763,397 -0.37(-0.21%)
May 25, 2023 179.82 179.89 176.97 177.85 2,666,849 -0.81(-0.45%)
May 24, 2023 182.91 183.28 178.45 178.66 2,064,663 -4.64(-2.53%)
May 23, 2023 187.56 188.91 182.81 183.30 1,801,934 -5.18(-2.75%)
May 22, 2023 186.08 190.00 185.38 188.48 1,800,397 +2.67(+1.44%)
May 19, 2023 186.49 187.91 184.69 185.81 1,283,691 -0.29(-0.16%)
May 18, 2023 188.75 189.25 182.74 186.11 2,450,700 -3.63(-1.92%)
May 17, 2023 187.05 189.84 185.87 189.74 1,212,366 +3.62(+1.95%)
May 16, 2023 190.20 191.09 186.05 186.12 1,432,386 -4.31(-2.26%)
May 15, 2023 195.60 197.18 189.29 190.42 2,191,311 -4.70(-2.41%)
May 12, 2023 190.84 195.25 190.60 195.13 2,187,062 +4.48(+2.35%)
May 11, 2023 190.61 190.93 187.82 190.65 1,759,877 -0.65(-0.34%)
May 10, 2023 190.45 193.05 189.80 191.30 1,671,823 +2.77(+1.47%)
May 09, 2023 187.35 189.92 185.93 188.53 1,551,508 +0.30(+0.16%)
May 08, 2023 190.47 191.38 187.59 188.23 1,346,204 -3.45(-1.80%)
May 05, 2023 189.92 192.55 188.65 191.68 1,242,937 +2.29(+1.21%)
May 04, 2023 186.34 191.36 186.34 189.39 2,036,813 +2.37(+1.27%)
May 03, 2023 191.39 192.36 186.66 187.02 1,530,762 -4.05(-2.12%)
May 02, 2023 194.52 196.54 190.64 191.08 2,190,071 -3.28(-1.69%)
May 01, 2023 198.05 198.73 194.22 194.36 2,192,344 -4.76(-2.39%)
Apr 28, 2023 200.36 201.28 198.08 199.12 2,137,368 -1.22(-0.61%)
Apr 27, 2023 195.18 200.65 195.18 200.34 1,790,791 +5.16(+2.65%)
Apr 26, 2023 197.33 201.15 194.92 195.18 1,870,692 -1.36(-0.69%)
Apr 25, 2023 198.14 199.83 196.40 196.54 1,375,319 -2.14(-1.08%)
Apr 24, 2023 199.03 199.73 196.55 198.68 1,392,586 -0.19(-0.10%)
Apr 21, 2023 201.27 201.27 197.60 198.88 2,234,983 -1.41(-0.71%)
Apr 20, 2023 202.46 202.46 199.43 200.29 1,511,281 -2.47(-1.22%)
Apr 19, 2023 201.79 205.21 201.45 202.76 1,218,069 -0.06(-0.03%)
Apr 18, 2023 203.08 203.48 200.86 202.81 2,172,080 -0.63(-0.31%)
Apr 17, 2023 202.42 206.48 201.74 203.45 1,907,016 +1.89(+0.94%)
Apr 14, 2023 205.06 205.34 200.01 201.56 1,205,840 -3.82(-1.86%)
Apr 13, 2023 204.71 206.49 203.43 205.38 1,730,707 +1.08(+0.53%)
Apr 12, 2023 205.01 206.44 203.49 204.30 2,384,936 +0.85(+0.42%)
Apr 11, 2023 201.45 205.50 200.47 203.44 2,187,157 +1.96(+0.97%)
Apr 10, 2023 198.37 201.85 197.05 201.48 1,787,714 +1.61(+0.80%)
Apr 06, 2023 198.60 200.19 196.82 199.88 1,316,789 +1.93(+0.98%)
Apr 05, 2023 196.80 200.91 196.73 197.94 2,130,426 +1.20(+0.61%)
Apr 04, 2023 194.62 197.38 194.19 196.74 3,548,549 +2.27(+1.17%)
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.