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

American Tower Corp A (NY: AMT )

201.80 +3.93 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2023 168.53 172.97 168.46 172.52 3,027,079 +5.37(+3.22%)
Oct 30, 2023 166.45 168.43 164.30 167.14 2,653,046 +0.63(+0.38%)
Oct 27, 2023 169.91 170.43 164.78 166.51 2,922,616 -2.97(-1.75%)
Oct 26, 2023 157.81 171.58 157.38 169.49 5,178,223 +12.71(+8.11%)
Oct 25, 2023 157.06 158.10 155.38 156.78 2,543,686 -1.26(-0.80%)
Oct 24, 2023 154.82 158.49 154.82 158.03 2,483,627 +3.81(+2.47%)
Oct 23, 2023 153.46 156.12 152.24 154.22 2,259,661 -0.78(-0.50%)
Oct 20, 2023 155.65 157.05 154.63 154.99 2,644,965 +0.64(+0.41%)
Oct 19, 2023 153.43 157.37 152.98 154.35 2,760,060 -3.24(-2.06%)
Oct 18, 2023 161.69 162.21 157.52 157.60 1,785,471 -4.00(-2.47%)
Oct 17, 2023 161.99 164.51 160.49 161.60 1,789,469 -2.20(-1.34%)
Oct 16, 2023 161.09 164.90 159.28 163.79 2,130,034 +2.15(+1.33%)
Oct 13, 2023 160.88 163.18 160.20 161.65 2,034,124 +2.63(+1.66%)
Oct 12, 2023 160.59 161.22 157.40 159.01 1,823,131 -1.34(-0.83%)
Oct 11, 2023 154.61 160.52 153.77 160.35 2,873,769 +6.84(+4.45%)
Oct 10, 2023 154.80 155.63 153.25 153.51 2,885,864 -1.78(-1.15%)
Oct 09, 2023 152.17 155.97 152.16 155.29 2,035,949 +2.35(+1.54%)
Oct 06, 2023 150.29 153.80 148.16 152.95 1,960,109 +0.82(+0.54%)
Oct 05, 2023 150.45 152.68 149.15 152.12 1,550,331 +0.99(+0.65%)
Oct 04, 2023 151.89 152.83 149.17 151.13 2,313,194 -0.40(-0.27%)
Oct 03, 2023 154.32 155.25 151.17 151.54 1,860,677 -3.46(-2.23%)
Oct 02, 2023 156.84 157.19 153.94 155.00 2,150,511 -2.63(-1.67%)
Sep 29, 2023 158.74 159.10 156.91 157.62 2,641,438 +2.04(+1.31%)
Sep 28, 2023 153.74 156.52 152.25 155.58 2,810,844 +2.52(+1.65%)
Sep 27, 2023 156.15 156.66 151.60 153.06 3,316,455 -3.09(-1.98%)
Sep 26, 2023 156.56 158.04 155.90 156.15 2,819,877 -2.69(-1.70%)
Sep 25, 2023 158.20 159.02 156.92 158.84 2,797,222 -0.47(-0.30%)
Sep 22, 2023 162.02 162.72 159.02 159.31 3,896,629 -2.98(-1.84%)
Sep 21, 2023 169.42 169.42 162.13 162.29 2,607,613 -7.75(-4.56%)
Sep 20, 2023 171.56 172.25 169.69 170.04 1,967,670 +0.05(+0.03%)
Sep 19, 2023 171.06 172.52 169.72 170.00 1,682,462 -2.08(-1.21%)
Sep 18, 2023 172.44 174.10 171.28 172.08 1,564,039 -0.59(-0.34%)
Sep 15, 2023 173.46 174.86 171.79 172.66 3,666,839 -0.90(-0.52%)
Sep 14, 2023 171.21 174.66 171.21 173.56 1,507,148 +3.96(+2.33%)
Sep 13, 2023 171.07 171.50 169.05 169.60 1,709,995 -2.15(-1.25%)
Sep 12, 2023 171.90 172.16 168.12 171.75 1,399,579 -1.04(-0.60%)
Sep 11, 2023 173.26 173.52 170.18 172.80 1,453,446 -0.58(-0.34%)
Sep 08, 2023 175.30 175.69 171.44 173.38 1,717,064 -1.59(-0.91%)
Sep 07, 2023 170.25 175.91 169.98 174.97 2,508,615 +4.35(+2.55%)
Sep 06, 2023 172.71 172.71 168.83 170.62 2,413,514 -2.31(-1.34%)
Sep 05, 2023 173.06 174.87 172.05 172.93 1,789,517 -0.35(-0.20%)
Sep 01, 2023 174.91 174.91 171.85 173.28 1,725,750 -0.51(-0.29%)
Aug 31, 2023 175.48 175.90 173.23 173.79 1,634,964 -0.92(-0.53%)
Aug 30, 2023 174.92 176.54 174.26 174.71 1,938,830 +0.75(+0.43%)
Aug 29, 2023 171.26 174.11 170.40 173.97 1,641,032 +3.19(+1.87%)
Aug 28, 2023 170.75 171.62 169.46 170.77 1,441,717 +0.61(+0.36%)
Aug 25, 2023 169.74 171.14 168.38 170.16 1,225,583 +0.36(+0.21%)
Aug 24, 2023 170.99 172.07 168.96 169.80 1,101,436 -0.66(-0.39%)
Aug 23, 2023 170.09 171.08 169.39 170.46 1,727,473 +2.02(+1.20%)
Aug 22, 2023 167.89 169.06 166.02 168.44 1,730,235 +0.68(+0.41%)
Aug 21, 2023 167.95 168.58 165.39 167.75 2,085,060 -1.37(-0.81%)
Aug 18, 2023 167.44 170.50 167.06 169.12 1,576,785 +0.13(+0.08%)
Aug 17, 2023 170.28 172.20 168.62 168.99 2,472,808 -1.61(-0.94%)
Aug 16, 2023 178.04 178.44 170.03 170.60 2,295,583 -7.34(-4.13%)
Aug 15, 2023 177.65 179.38 176.54 177.94 1,552,263 -1.44(-0.80%)
Aug 14, 2023 178.15 179.61 177.26 179.38 1,400,083 +0.04(+0.02%)
Aug 11, 2023 178.12 180.10 178.11 179.34 1,119,594 +0.16(+0.09%)
Aug 10, 2023 179.40 181.47 178.76 179.18 1,688,475 -0.15(-0.09%)
Aug 09, 2023 176.29 179.42 175.85 179.33 1,539,545 +2.39(+1.35%)
Aug 08, 2023 174.64 177.21 172.38 176.95 2,135,992 +1.04(+0.59%)
Aug 07, 2023 177.32 178.29 174.67 175.90 1,627,109 -1.20(-0.68%)
Aug 04, 2023 176.52 180.00 175.74 177.10 1,760,592 -0.94(-0.53%)
Aug 03, 2023 181.48 182.40 176.06 178.04 2,601,016 -4.67(-2.55%)
Aug 02, 2023 182.28 183.97 180.32 182.71 2,333,271 -0.59(-0.32%)
Aug 01, 2023 182.83 184.36 181.79 183.30 2,340,981 +0.89(+0.49%)
Jul 31, 2023 181.48 183.73 181.15 182.41 1,891,284 +1.28(+0.71%)
Jul 28, 2023 186.84 188.04 181.10 181.12 1,788,850 -4.08(-2.20%)
Jul 27, 2023 186.35 192.47 185.17 185.21 3,098,243 +3.12(+1.71%)
Jul 26, 2023 179.28 182.34 179.09 182.09 3,295,051 +3.06(+1.71%)
Jul 25, 2023 183.07 183.54 178.91 179.04 2,455,534 -3.87(-2.12%)
Jul 24, 2023 178.20 183.38 176.39 182.91 3,568,822 +5.69(+3.21%)
Jul 21, 2023 177.24 178.32 174.07 177.21 4,668,118 +0.23(+0.13%)
Jul 20, 2023 175.23 177.19 171.77 176.98 4,344,012 -4.27(-2.36%)
Jul 19, 2023 181.47 185.57 180.79 181.26 3,526,381 +3.18(+1.79%)
Jul 18, 2023 178.28 181.10 174.60 178.08 3,224,475 -0.45(-0.25%)
Jul 17, 2023 184.92 185.18 177.22 178.53 4,548,725 -7.39(-3.97%)
Jul 14, 2023 187.96 188.50 185.71 185.92 1,786,377 -2.75(-1.46%)
Jul 13, 2023 186.98 188.77 184.80 188.67 1,825,808 +1.35(+0.72%)
Jul 12, 2023 189.07 190.10 186.51 187.32 1,720,627 +0.80(+0.43%)
Jul 11, 2023 185.60 186.92 184.67 186.52 1,548,521 +1.01(+0.54%)
Jul 10, 2023 186.28 187.51 184.94 185.51 1,685,704 -1.92(-1.02%)
Jul 07, 2023 186.80 188.93 183.92 187.43 1,909,472 -0.44(-0.23%)
Jul 06, 2023 187.86 189.24 185.73 187.87 1,675,187 -2.25(-1.18%)
Jul 05, 2023 186.91 191.04 186.73 190.12 2,273,376 +3.18(+1.70%)
Jul 03, 2023 185.37 188.17 184.66 186.94 1,013,012 +1.05(+0.57%)
Jun 30, 2023 186.21 187.19 183.25 185.89 3,383,645 +1.16(+0.63%)
Jun 29, 2023 181.93 185.01 180.85 184.73 2,789,996 +1.07(+0.58%)
Jun 28, 2023 179.95 183.79 178.21 183.66 2,712,850 +3.73(+2.07%)
Jun 27, 2023 181.12 181.56 179.41 179.93 1,853,261 -0.39(-0.22%)
Jun 26, 2023 177.94 180.99 177.15 180.32 2,408,830 +2.01(+1.13%)
Jun 23, 2023 178.29 181.38 177.55 178.31 4,385,658 -0.38(-0.21%)
Jun 22, 2023 181.75 181.75 178.57 178.69 2,536,846 -2.79(-1.54%)
Jun 21, 2023 181.03 182.10 178.27 181.48 2,219,779 -0.68(-0.37%)
Jun 20, 2023 183.64 185.19 182.06 182.16 2,232,070 -2.72(-1.47%)
Jun 16, 2023 184.31 186.37 183.60 184.88 3,425,544 -1.32(-0.71%)
Jun 15, 2023 183.60 186.85 186.21 2,537,828 +2.52(+1.37%)
May 08, 2023 185.87 186.75 183.06 183.68 1,379,525 -3.37(-1.80%)
May 05, 2023 185.33 187.90 184.09 187.05 1,273,703 +2.23(+1.21%)
May 04, 2023 181.84 186.74 181.84 184.82 2,087,229 +2.31(+1.27%)
May 03, 2023 186.76 187.72 182.15 182.50 1,568,652 -3.96(-2.12%)
May 02, 2023 189.83 191.79 186.03 186.46 2,244,280 -3.20(-1.69%)
May 01, 2023 193.27 193.93 189.53 189.66 2,246,609 -4.65(-2.39%)
Apr 28, 2023 195.52 196.42 193.30 194.31 2,190,272 -1.19(-0.61%)
Apr 27, 2023 190.46 195.81 190.46 195.50 1,835,117 +5.04(+2.65%)
Apr 26, 2023 192.56 196.29 190.22 190.46 1,916,996 -1.33(-0.69%)
Apr 25, 2023 193.35 195.01 191.65 191.79 1,409,361 -2.09(-1.08%)
Apr 24, 2023 194.22 194.90 191.80 193.88 1,427,055 -0.19(-0.10%)
Apr 21, 2023 196.41 196.41 192.83 194.07 2,290,304 -1.38(-0.71%)
Apr 20, 2023 197.56 197.56 194.62 195.45 1,548,688 -2.41(-1.22%)
Apr 19, 2023 196.92 200.25 196.59 197.86 1,248,219 -0.06(-0.03%)
Apr 18, 2023 198.17 198.56 196.00 197.92 2,225,844 -0.62(-0.31%)
Apr 17, 2023 197.53 201.49 196.87 198.53 1,954,219 +1.84(+0.94%)
Apr 14, 2023 200.11 200.38 195.18 196.69 1,235,687 -3.73(-1.86%)
Apr 13, 2023 199.76 201.50 198.51 200.42 1,773,545 +1.06(+0.53%)
Apr 12, 2023 200.06 201.46 198.58 199.36 2,443,968 +0.83(+0.42%)
Apr 11, 2023 196.59 200.54 195.62 198.53 2,241,294 +1.92(+0.97%)
Apr 10, 2023 193.58 196.97 192.29 196.62 1,831,964 +1.57(+0.80%)
Apr 06, 2023 193.80 195.35 192.07 195.05 1,349,383 +1.89(+0.98%)
Apr 05, 2023 192.05 196.06 191.98 193.16 2,183,159 +1.17(+0.61%)
Apr 04, 2023 189.92 192.61 189.50 191.99 3,636,384 +2.22(+1.17%)
Apr 03, 2023 191.75 193.41 187.91 189.77 3,047,636 -3.06(-1.59%)
Mar 31, 2023 189.81 192.97 189.69 192.83 2,710,714 +2.98(+1.57%)
Mar 30, 2023 190.30 191.32 188.75 189.85 1,566,048 +2.54(+1.36%)
Mar 29, 2023 184.36 187.39 184.09 187.31 1,890,659 +5.30(+2.91%)
Mar 28, 2023 181.18 183.31 180.21 182.01 1,568,566 -0.26(-0.14%)
Mar 27, 2023 188.91 190.00 181.90 182.27 2,532,592 -6.11(-3.24%)
Mar 24, 2023 180.14 188.43 178.70 188.38 2,011,010 +7.55(+4.18%)
Mar 23, 2023 181.47 184.30 179.65 180.83 2,175,762 -0.47(-0.26%)
Mar 22, 2023 185.01 186.55 181.11 181.30 2,059,524 -5.73(-3.06%)
Mar 21, 2023 190.19 190.94 183.67 187.03 2,732,101 -3.55(-1.86%)
Mar 20, 2023 189.62 192.21 188.54 190.58 2,120,145 +0.57(+0.30%)
Mar 17, 2023 193.84 195.96 189.56 190.01 3,663,259 -3.49(-1.80%)
Mar 16, 2023 190.61 194.54 190.07 193.50 2,778,933 +2.58(+1.35%)
Mar 15, 2023 186.75 191.76 186.60 190.93 3,303,104 +2.35(+1.25%)
Mar 14, 2023 187.86 188.75 184.32 188.57 2,608,362 +3.30(+1.78%)
Mar 13, 2023 180.15 189.67 178.87 185.27 2,464,109 +4.77(+2.65%)
Mar 10, 2023 180.39 183.58 179.66 180.50 2,498,694 +0.07(+0.04%)
Mar 09, 2023 184.57 186.63 180.01 180.43 1,550,939 -4.31(-2.33%)
Mar 08, 2023 181.31 186.12 180.59 184.74 1,698,660 +3.21(+1.77%)
Mar 07, 2023 186.96 187.09 181.22 181.53 2,020,214 -5.85(-3.12%)
Mar 06, 2023 192.40 192.66 186.98 187.39 1,895,678 -3.71(-1.94%)
Mar 03, 2023 188.04 191.17 187.87 191.09 2,166,848 +4.69(+2.52%)
Mar 02, 2023 182.43 187.02 182.43 186.41 2,011,416 +2.49(+1.35%)
Mar 01, 2023 185.45 187.61 182.00 183.91 3,455,591 -2.94(-1.58%)
Feb 28, 2023 184.11 188.36 183.39 186.86 2,905,035 +2.76(+1.50%)
Feb 27, 2023 187.39 188.60 182.09 184.09 2,488,253 -0.61(-0.33%)
Feb 24, 2023 187.59 189.00 183.15 184.71 2,889,767 -5.88(-3.08%)
Feb 23, 2023 189.91 192.47 188.74 190.59 3,427,008 +2.53(+1.34%)
Feb 22, 2023 193.53 193.56 187.41 188.06 3,776,859 -5.07(-2.62%)
Feb 21, 2023 196.91 196.91 191.84 193.12 2,001,051 -5.30(-2.67%)
Feb 17, 2023 199.08 200.03 196.75 198.42 1,900,790 -1.64(-0.82%)
Feb 16, 2023 201.79 202.66 198.51 200.06 1,822,305 -4.34(-2.12%)
Feb 15, 2023 201.48 204.43 201.01 204.40 1,463,935 +1.37(+0.67%)
Feb 14, 2023 204.70 205.27 201.14 203.03 1,077,721 -1.99(-0.97%)
Feb 13, 2023 205.31 206.68 203.26 205.02 1,433,491 +0.51(+0.25%)
Feb 10, 2023 201.15 204.97 200.39 204.51 2,045,072 +1.44(+0.71%)
Feb 09, 2023 207.07 208.07 202.53 203.07 1,292,812 -3.09(-1.50%)
Feb 08, 2023 206.55 207.60 204.66 206.16 2,051,365 -0.94(-0.46%)
Feb 07, 2023 206.60 207.81 203.65 207.11 1,943,887 -1.04(-0.50%)
Feb 06, 2023 206.55 209.05 204.32 208.15 1,905,113 -1.41(-0.67%)
Feb 03, 2023 211.77 212.69 205.76 209.55 2,634,131 -5.03(-2.34%)
Feb 02, 2023 217.24 222.23 212.84 214.58 2,326,848 +0.24(+0.11%)
Feb 01, 2023 209.39 216.07 208.61 214.35 2,756,482 +3.54(+1.68%)
Jan 31, 2023 205.77 210.84 205.77 210.81 1,640,878 +5.03(+2.44%)
Jan 30, 2023 207.60 210.04 205.58 205.78 1,507,083 -2.58(-1.24%)
Jan 27, 2023 208.28 209.43 207.07 208.35 1,441,430 -0.23(-0.11%)
Jan 26, 2023 207.46 209.02 206.19 208.58 1,193,039 +2.24(+1.08%)
Jan 25, 2023 201.86 207.04 200.81 206.34 2,103,582 +3.29(+1.62%)
Jan 24, 2023 202.82 204.36 200.66 203.05 2,110,557 -0.47(-0.23%)
Jan 23, 2023 206.56 207.60 202.99 203.52 2,885,315 -5.42(-2.59%)
Jan 20, 2023 208.89 209.27 202.38 208.94 3,168,882 -1.83(-0.87%)
Jan 19, 2023 211.45 214.32 210.41 210.77 1,975,669 -1.74(-0.82%)
Jan 18, 2023 218.24 219.41 211.61 212.51 2,343,731 -5.53(-2.54%)
Jan 17, 2023 221.04 222.30 217.95 218.04 2,336,123 -1.66(-0.76%)
Jan 13, 2023 216.34 221.64 216.34 219.70 2,127,145 +0.57(+0.26%)
Jan 12, 2023 216.38 219.69 212.86 219.13 2,505,540 +3.86(+1.79%)
Jan 11, 2023 211.11 215.92 211.11 215.27 2,006,892 +5.82(+2.78%)
Jan 10, 2023 208.64 210.39 207.37 209.45 1,792,194 +2.50(+1.21%)
Jan 09, 2023 208.41 210.87 206.80 206.95 1,830,271 +0.75(+0.37%)
Jan 06, 2023 201.38 206.99 199.04 206.19 2,098,590 +6.01(+3.00%)
Jan 05, 2023 204.84 205.54 199.59 200.18 1,584,215 -6.48(-3.14%)
Jan 04, 2023 205.16 210.01 203.37 206.66 1,903,226 +4.09(+2.02%)
Jan 03, 2023 201.95 203.13 199.09 202.58 1,920,545 +2.65(+1.33%)
Dec 30, 2022 202.26 203.08 197.40 199.93 1,537,084 -3.66(-1.80%)
Dec 29, 2022 199.92 204.50 198.29 203.59 1,402,921 +5.32(+2.68%)
Dec 28, 2022 199.45 202.18 198.16 198.27 1,495,968 -0.75(-0.38%)
Dec 27, 2022 199.12 199.76 196.88 199.02 1,645,791 +0.01(+0.00%)
Dec 23, 2022 196.16 199.14 195.79 199.01 1,224,176 +1.73(+0.88%)
Dec 22, 2022 196.12 197.75 193.34 197.28 2,361,555 +0.00(+0.00%)
Dec 21, 2022 196.52 199.89 196.24 197.28 1,505,413 +1.79(+0.92%)
Dec 20, 2022 194.81 197.12 192.75 195.49 1,395,741 -0.87(-0.44%)
Dec 19, 2022 199.67 199.67 194.62 196.36 1,496,379 -3.59(-1.79%)
Dec 16, 2022 201.49 201.54 194.92 199.95 3,975,692 -4.47(-2.19%)
Dec 15, 2022 203.57 207.39 202.84 204.42 1,807,460 -1.53(-0.74%)
Dec 14, 2022 208.63 212.61 205.84 205.94 2,031,189 -3.32(-1.58%)
Dec 13, 2022 208.86 213.55 206.94 209.26 2,327,543 +7.04(+3.48%)
Dec 12, 2022 201.29 202.27 198.56 202.22 1,972,423 +1.90(+0.95%)
Dec 09, 2022 198.56 202.70 197.91 200.31 1,758,069 +1.49(+0.75%)
Dec 08, 2022 197.08 200.31 195.99 198.82 2,631,748 +1.07(+0.54%)
Dec 07, 2022 198.53 201.96 196.21 197.76 1,734,211 -1.32(-0.66%)
Dec 06, 2022 202.59 203.13 198.37 199.08 1,785,162 -2.89(-1.43%)
Dec 05, 2022 202.29 204.67 201.01 201.97 1,552,436 -3.52(-1.71%)
Dec 02, 2022 204.46 206.94 202.59 205.49 1,446,090 -1.81(-0.87%)
Dec 01, 2022 210.22 211.67 205.98 207.30 1,824,048 +0.05(+0.02%)
Nov 30, 2022 202.22 207.34 201.09 207.25 4,151,806 +3.78(+1.86%)
Nov 29, 2022 201.22 203.53 199.83 203.48 1,972,891 +3.11(+1.55%)
Nov 28, 2022 204.88 206.43 199.56 200.37 1,459,468 -5.79(-2.81%)
Nov 25, 2022 205.75 207.25 204.57 206.16 604,711 +1.71(+0.84%)
Nov 23, 2022 204.40 206.48 202.58 204.44 1,292,267 +0.11(+0.05%)
Nov 22, 2022 206.77 207.21 201.84 204.33 1,669,577 -1.67(-0.81%)
Nov 21, 2022 201.95 206.31 201.95 206.00 1,796,005 +3.73(+1.84%)
Nov 18, 2022 203.86 206.28 201.05 202.27 2,520,095 -0.38(-0.19%)
Nov 17, 2022 203.95 205.70 200.82 202.66 2,289,551 -2.63(-1.28%)
Nov 16, 2022 206.17 208.95 204.33 205.29 2,562,907 -0.40(-0.20%)
Nov 15, 2022 201.78 205.92 201.47 205.69 2,297,515 +3.93(+1.95%)
Nov 14, 2022 207.75 208.11 201.62 201.76 1,737,922 -7.38(-3.53%)
Nov 11, 2022 208.72 211.18 207.04 209.14 2,045,054 +2.21(+1.07%)
Nov 10, 2022 199.63 207.56 196.38 206.93 2,969,047 +18.60(+9.88%)
Nov 09, 2022 191.11 193.65 187.72 188.32 1,632,132 -1.85(-0.97%)
Nov 08, 2022 189.24 192.49 188.38 190.18 2,210,864 +0.94(+0.49%)
Nov 07, 2022 191.70 192.96 188.94 189.24 1,952,309 -1.78(-0.93%)
Nov 04, 2022 190.07 191.45 186.54 191.02 1,908,878 +2.43(+1.29%)
Nov 03, 2022 190.36 191.62 188.36 188.59 1,818,898 -3.62(-1.88%)
Nov 02, 2022 193.65 192.21 2,834,855 -2.52(-1.29%)
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.