Skip to main content

American Tower Corp A (NY: AMT )

197.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 237.38 239.41 236.23 236.72 3,518,620 +0.33(+0.14%)
Mar 30, 2022 234.78 236.44 233.10 236.40 1,470,256 +0.30(+0.13%)
Mar 29, 2022 233.35 236.74 233.00 236.09 2,034,864 +5.20(+2.25%)
Mar 28, 2022 227.80 231.04 227.09 230.89 1,467,447 +4.09(+1.80%)
Mar 25, 2022 223.72 227.40 222.89 226.80 1,623,908 +4.90(+2.21%)
Mar 24, 2022 220.12 221.97 217.36 221.90 2,208,620 +1.40(+0.64%)
Mar 23, 2022 225.28 226.36 220.23 220.50 2,089,110 -5.34(-2.37%)
Mar 22, 2022 228.25 229.25 225.31 225.84 2,031,991 -1.86(-0.82%)
Mar 21, 2022 227.86 230.86 226.18 227.70 1,699,480 -0.84(-0.37%)
Mar 18, 2022 232.91 234.12 227.85 228.54 3,892,767 -2.46(-1.06%)
Mar 17, 2022 224.73 231.09 224.73 231.00 1,991,218 +5.19(+2.30%)
Mar 16, 2022 224.10 226.55 222.07 225.80 2,018,484 +3.22(+1.45%)
Mar 15, 2022 222.98 224.61 220.57 222.58 1,509,394 +1.21(+0.54%)
Mar 14, 2022 222.35 223.48 219.04 221.38 1,753,603 +0.09(+0.04%)
Mar 11, 2022 221.73 224.30 221.14 221.29 2,004,857 +1.92(+0.88%)
Mar 10, 2022 217.61 220.01 219.37 1,379,929 -0.29(-0.13%)
Mar 09, 2022 218.28 222.83 217.91 219.66 1,571,898 +4.84(+2.25%)
Mar 08, 2022 219.10 223.00 214.38 214.82 2,184,031 -3.82(-1.75%)
Mar 07, 2022 223.44 224.14 217.70 218.63 1,590,958 -5.90(-2.63%)
Mar 04, 2022 220.47 225.43 220.47 224.53 2,543,343 +2.87(+1.29%)
Mar 03, 2022 220.01 223.14 218.16 221.67 2,868,035 +4.00(+1.84%)
Mar 02, 2022 215.14 219.34 214.60 217.67 2,293,020 +2.31(+1.07%)
Mar 01, 2022 214.84 217.59 213.60 215.36 2,618,089 +1.58(+0.74%)
Feb 28, 2022 217.81 218.04 210.51 213.78 3,916,403 -6.40(-2.91%)
Feb 25, 2022 218.33 220.92 213.71 220.18 2,450,942 +1.80(+0.82%)
Feb 24, 2022 209.01 219.20 207.31 218.38 2,865,035 +4.05(+1.89%)
Feb 23, 2022 216.63 218.10 213.65 214.33 2,052,453 -0.87(-0.40%)
Feb 22, 2022 215.07 217.58 211.57 215.19 2,675,977 -0.07(-0.03%)
Feb 18, 2022 215.26 0 -0.22(-0.10%)
Feb 17, 2022 218.62 219.09 214.62 215.48 1,826,474 -3.45(-1.58%)
Feb 16, 2022 219.93 220.26 216.49 218.93 1,353,427 -1.00(-0.45%)
Feb 15, 2022 223.38 223.47 218.87 219.92 1,800,210 -0.85(-0.38%)
Feb 14, 2022 224.17 224.80 219.32 220.77 1,915,921 -2.46(-1.10%)
Feb 11, 2022 228.94 230.82 221.90 223.23 2,525,347 -5.29(-2.31%)
Feb 10, 2022 232.40 235.07 227.26 228.52 1,542,049 -6.95(-2.95%)
Feb 09, 2022 233.83 236.01 232.49 235.47 1,935,706 +4.31(+1.86%)
Feb 08, 2022 231.42 233.06 229.05 231.17 1,383,619 -0.89(-0.38%)
Feb 07, 2022 231.59 234.03 230.39 232.05 1,243,298 -0.16(-0.07%)
Feb 04, 2022 233.84 233.84 230.91 232.21 1,354,046 -4.02(-1.70%)
Feb 03, 2022 236.42 235.44 236.24 1,451,058 -1.55(-0.65%)
Feb 02, 2022 237.35 239.79 237.04 237.78 1,534,560 +2.06(+0.88%)
Feb 01, 2022 236.58 237.88 233.31 235.72 1,767,807 -1.27(-0.54%)
Jan 31, 2022 231.72 237.16 236.99 2,828,147 +4.46(+1.92%)
Jan 28, 2022 223.86 232.61 220.19 232.53 2,235,703 +9.74(+4.37%)
Jan 27, 2022 227.61 230.91 221.65 222.79 2,889,020 -5.81(-2.54%)
Jan 26, 2022 236.17 239.69 226.53 228.60 2,467,368 -7.47(-3.17%)
Jan 25, 2022 231.61 237.45 231.23 236.07 2,192,233 +2.01(+0.86%)
Jan 24, 2022 227.39 234.94 225.21 234.07 2,874,629 +3.43(+1.49%)
Jan 21, 2022 235.32 236.31 229.70 230.64 3,719,568 -1.11(-0.48%)
Jan 20, 2022 235.47 238.27 231.37 231.75 2,250,723 -2.88(-1.23%)
Jan 19, 2022 236.72 238.65 233.77 234.63 2,334,032 -1.16(-0.49%)
Jan 18, 2022 234.28 236.49 233.48 235.79 2,678,151 -0.37(-0.16%)
Jan 14, 2022 236.16 0 -4.54(-1.89%)
Jan 13, 2022 245.00 245.22 240.34 240.70 1,829,265 -3.72(-1.52%)
Jan 12, 2022 244.89 249.24 243.91 244.42 1,991,538 -1.04(-0.42%)
Jan 11, 2022 244.44 246.52 241.32 245.46 1,999,713 -3.69(-1.48%)
Jan 10, 2022 251.93 251.93 243.69 249.15 2,242,889 -2.05(-0.81%)
Jan 07, 2022 248.80 253.71 245.94 251.20 2,381,802 +1.59(+0.64%)
Jan 06, 2022 248.68 250.07 241.96 249.61 2,624,498 +0.30(+0.12%)
Jan 05, 2022 262.87 263.32 247.10 249.31 4,760,845 -17.15(-6.44%)
Jan 04, 2022 270.62 271.62 266.16 266.45 1,924,308 -3.40(-1.26%)
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.