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

American Tower Corp A (NY: AMT )

181.74 +2.10 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 237.42 239.70 233.01 236.91 1,965,263 -1.00(-0.42%)
Jul 30, 2020 242.90 242.90 233.41 237.91 2,162,296 -7.97(-3.24%)
Jul 29, 2020 243.03 246.71 242.87 245.88 1,602,468 +4.07(+1.68%)
Jul 28, 2020 236.16 243.53 236.16 241.81 1,714,362 +5.88(+2.49%)
Jul 27, 2020 230.73 236.50 230.69 235.93 1,563,990 +3.61(+1.55%)
Jul 24, 2020 235.42 236.04 231.89 232.32 1,535,072 -1.42(-0.61%)
Jul 23, 2020 234.87 236.00 230.21 233.75 1,461,822 -1.03(-0.44%)
Jul 22, 2020 233.91 236.37 232.95 234.78 1,495,838 -0.15(-0.07%)
Jul 21, 2020 238.37 238.37 233.82 234.93 1,282,161 -1.20(-0.51%)
Jul 20, 2020 235.81 237.60 233.03 236.13 1,569,192 +1.29(+0.55%)
Jul 17, 2020 234.29 236.56 230.89 234.84 1,425,400 +1.48(+0.63%)
Jul 16, 2020 233.11 233.61 229.44 233.37 1,627,613 +0.19(+0.08%)
Jul 15, 2020 237.74 237.77 232.37 233.18 1,435,433 -1.51(-0.64%)
Jul 14, 2020 232.23 235.49 229.98 234.69 2,071,823 +2.73(+1.18%)
Jul 13, 2020 238.13 239.90 230.67 231.96 1,976,903 -7.63(-3.19%)
Jul 10, 2020 241.54 242.54 238.45 239.59 1,005,581 -1.13(-0.47%)
Jul 09, 2020 238.35 241.97 236.02 240.72 1,261,896 +0.81(+0.34%)
Jul 08, 2020 241.84 244.14 237.04 239.91 1,532,660 -1.15(-0.48%)
Jul 07, 2020 239.29 244.47 238.00 241.06 1,423,111 +0.00(+0.00%)
Jul 06, 2020 242.90 243.76 239.79 241.06 1,660,079 +1.59(+0.67%)
Jul 02, 2020 242.94 243.47 237.94 239.47 1,297,192 -1.07(-0.44%)
Jul 01, 2020 235.65 241.73 233.97 240.53 1,331,903 +6.21(+2.65%)
Jun 30, 2020 230.44 234.85 229.41 234.33 2,185,175 +4.30(+1.87%)
Jun 29, 2020 226.62 230.62 224.32 230.03 1,807,633 +6.63(+2.97%)
Jun 26, 2020 230.27 233.92 221.17 223.40 3,606,586 -7.14(-3.10%)
Jun 25, 2020 230.47 231.97 227.11 230.54 2,922,898 +0.16(+0.07%)
Jun 24, 2020 237.69 238.53 226.83 230.37 3,834,266 -9.35(-3.90%)
Jun 23, 2020 241.21 241.83 237.47 239.73 2,142,087 -0.09(-0.04%)
Jun 22, 2020 239.42 241.85 236.66 239.82 2,244,529 -0.91(-0.38%)
Jun 19, 2020 237.02 240.97 232.41 240.72 6,829,102 +6.89(+2.95%)
Jun 18, 2020 236.11 237.49 232.51 233.84 1,959,562 -4.41(-1.85%)
Jun 17, 2020 241.12 242.25 238.08 238.25 1,529,124 -0.73(-0.31%)
Jun 16, 2020 242.41 242.61 235.57 238.98 2,035,929 +2.07(+0.87%)
Jun 15, 2020 227.55 237.45 227.45 236.91 1,697,893 +3.98(+1.71%)
Jun 12, 2020 231.71 233.76 229.22 232.93 1,591,575 +5.93(+2.61%)
Jun 11, 2020 237.21 237.91 226.61 227.00 2,824,216 -12.48(-5.21%)
Jun 10, 2020 240.54 242.82 237.58 239.49 1,776,509 -0.38(-0.16%)
Jun 09, 2020 240.71 241.06 238.59 239.87 2,981,459 -1.01(-0.42%)
Jun 08, 2020 239.18 242.90 238.55 240.88 2,322,332 +1.80(+0.75%)
Jun 05, 2020 238.03 240.00 235.19 239.08 2,589,176 +4.67(+1.99%)
Jun 04, 2020 238.36 240.90 231.52 234.41 2,213,275 -6.92(-2.87%)
Jun 03, 2020 239.12 243.02 237.92 241.34 1,996,771 +3.43(+1.44%)
Jun 02, 2020 238.74 239.71 234.43 237.91 2,005,204 -0.65(-0.27%)
Jun 01, 2020 232.89 240.79 230.62 238.56 2,255,209 +5.54(+2.38%)
May 29, 2020 232.10 233.74 229.33 233.01 2,369,580 +0.04(+0.02%)
May 28, 2020 230.71 234.19 228.82 232.97 2,427,452 +5.51(+2.42%)
May 27, 2020 221.68 228.29 218.27 227.46 2,560,559 +7.29(+3.31%)
May 26, 2020 224.37 224.45 216.74 220.16 3,139,614 +1.35(+0.62%)
May 22, 2020 206.27 218.96 205.25 218.81 3,116,229 +12.88(+6.25%)
May 21, 2020 207.04 208.02 204.99 205.93 1,399,604 -1.79(-0.86%)
May 20, 2020 209.38 209.99 206.62 207.72 1,492,007 +0.15(+0.07%)
May 19, 2020 212.18 213.77 207.28 207.56 1,708,963 -5.47(-2.57%)
May 18, 2020 213.07 214.94 209.46 213.03 1,986,467 +5.82(+2.81%)
May 15, 2020 206.10 207.56 202.02 207.21 2,489,349 -0.04(-0.02%)
May 14, 2020 207.03 208.49 202.86 207.25 2,340,581 -1.38(-0.66%)
May 13, 2020 208.73 213.98 207.04 208.63 2,438,205 -0.49(-0.23%)
May 12, 2020 216.04 216.84 208.26 209.12 2,052,470 -5.90(-2.75%)
May 11, 2020 213.08 219.26 211.63 215.02 2,261,018 -0.12(-0.05%)
May 08, 2020 214.50 216.84 213.62 215.13 2,082,620 +2.81(+1.32%)
May 07, 2020 215.88 216.32 212.13 212.33 2,824,101 -1.81(-0.85%)
May 06, 2020 217.39 218.64 213.72 214.14 1,597,030 -2.71(-1.25%)
May 05, 2020 214.52 219.82 214.52 216.85 1,574,633 +3.28(+1.53%)
May 04, 2020 214.26 214.36 205.88 213.57 1,820,183 +2.19(+1.04%)
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.