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 (%)
Mar 31, 2020 207.19 208.58 195.81 197.47 5,105,578 -11.64(-5.56%)
Mar 30, 2020 201.94 210.37 200.73 209.11 2,846,800 +10.97(+5.54%)
Mar 27, 2020 194.08 201.36 192.01 198.13 3,712,852 -3.37(-1.67%)
Mar 26, 2020 179.70 205.22 179.56 201.51 3,764,001 +20.80(+11.51%)
Mar 25, 2020 171.31 189.12 168.70 180.70 3,530,301 +8.15(+4.72%)
Mar 24, 2020 170.30 175.80 162.56 172.55 4,655,042 +10.14(+6.24%)
Mar 23, 2020 177.75 177.99 158.09 162.41 4,289,739 -14.78(-8.34%)
Mar 20, 2020 187.72 190.44 174.46 177.19 4,345,683 -12.34(-6.51%)
Mar 19, 2020 197.31 199.31 182.76 189.54 4,243,004 -7.38(-3.75%)
Mar 18, 2020 190.44 213.88 186.97 196.92 4,642,374 -9.42(-4.57%)
Mar 17, 2020 190.60 213.03 184.67 206.34 4,991,981 +22.47(+12.22%)
Mar 16, 2020 187.41 208.41 182.62 183.87 4,513,547 -32.87(-15.16%)
Mar 13, 2020 204.53 219.06 199.53 216.74 4,653,774 +19.19(+9.71%)
Mar 12, 2020 196.15 210.14 185.13 197.54 5,220,681 -13.67(-6.47%)
Mar 11, 2020 215.26 216.92 207.38 211.21 3,705,864 -9.95(-4.50%)
Mar 10, 2020 214.69 221.47 208.45 221.16 2,931,264 +10.89(+5.18%)
Mar 09, 2020 209.88 217.30 204.05 210.27 3,538,957 -13.11(-5.87%)
Mar 06, 2020 220.53 224.53 215.75 223.38 2,970,083 -0.56(-0.25%)
Mar 05, 2020 225.40 227.53 220.85 223.94 2,171,079 -4.28(-1.88%)
Mar 04, 2020 222.71 228.51 222.47 228.22 2,591,798 +8.17(+3.71%)
Mar 03, 2020 218.33 223.85 216.60 220.05 3,862,309 +1.72(+0.79%)
Mar 02, 2020 207.70 218.45 206.84 218.33 2,996,756 +12.65(+6.15%)
Feb 28, 2020 205.59 207.41 197.73 205.68 5,720,843 -5.56(-2.63%)
Feb 27, 2020 217.64 222.09 211.21 211.24 3,494,124 -8.83(-4.01%)
Feb 26, 2020 223.22 225.23 217.65 220.07 2,232,529 -3.15(-1.41%)
Feb 25, 2020 224.83 230.34 221.42 223.22 2,500,801 +0.93(+0.42%)
Feb 24, 2020 222.02 225.60 220.92 222.28 2,506,670 -1.72(-0.77%)
Feb 21, 2020 224.85 225.49 223.82 224.01 2,834,012 -0.48(-0.21%)
Feb 20, 2020 224.89 225.39 221.93 224.49 2,371,129 -0.51(-0.23%)
Feb 19, 2020 227.84 228.89 224.77 225.00 2,887,151 -4.38(-1.91%)
Feb 18, 2020 231.53 231.80 229.15 229.38 2,203,840 -3.01(-1.30%)
Feb 14, 2020 233.07 234.26 231.49 232.39 1,765,068 -0.59(-0.25%)
Feb 13, 2020 231.82 233.46 230.74 232.98 1,264,289 +0.65(+0.28%)
Feb 12, 2020 230.60 232.76 228.61 232.32 1,792,326 +1.73(+0.75%)
Feb 11, 2020 223.59 234.54 223.59 230.59 3,563,083 +9.59(+4.34%)
Feb 10, 2020 217.36 221.17 216.55 221.00 1,734,543 +4.48(+2.07%)
Feb 07, 2020 216.24 217.22 215.66 216.52 1,364,683 +0.85(+0.40%)
Feb 06, 2020 215.09 216.35 214.34 215.66 1,386,202 +1.30(+0.60%)
Feb 05, 2020 215.38 215.82 213.30 214.37 1,476,142 -0.97(-0.45%)
Feb 04, 2020 212.59 216.04 211.32 215.34 1,219,242 +3.06(+1.44%)
Feb 03, 2020 211.28 213.15 210.50 212.27 1,720,370 +2.11(+1.01%)
Jan 31, 2020 212.54 213.06 209.35 210.16 1,875,778 -3.14(-1.47%)
Jan 30, 2020 210.78 213.35 209.77 213.30 1,401,901 +1.60(+0.75%)
Jan 29, 2020 215.32 215.71 211.18 211.70 1,581,721 -3.39(-1.58%)
Jan 28, 2020 215.03 215.54 214.32 215.09 1,159,762 -0.26(-0.12%)
Jan 27, 2020 214.31 215.98 213.73 215.36 1,320,119 -0.05(-0.02%)
Jan 24, 2020 215.84 217.64 214.68 215.40 1,416,730 -0.28(-0.13%)
Jan 23, 2020 213.26 216.28 213.12 215.68 1,637,977 +2.42(+1.14%)
Jan 22, 2020 215.75 215.99 212.44 213.26 1,426,921 -1.42(-0.66%)
Jan 21, 2020 212.14 215.76 211.30 214.69 2,014,664 +3.00(+1.42%)
Jan 17, 2020 211.20 212.58 210.93 211.68 2,594,508 +1.07(+0.51%)
Jan 16, 2020 213.12 213.25 210.34 210.61 1,965,983 -2.85(-1.33%)
Jan 15, 2020 212.66 214.69 212.66 213.46 1,270,408 +1.30(+0.61%)
Jan 14, 2020 213.23 213.97 211.16 212.16 1,342,090 -1.32(-0.62%)
Jan 13, 2020 209.72 213.50 209.62 213.49 2,029,572 +4.18(+2.00%)
Jan 10, 2020 206.85 209.51 206.26 209.31 1,741,030 +3.93(+1.91%)
Jan 09, 2020 204.50 205.99 204.37 205.38 1,518,092 +0.77(+0.38%)
Jan 08, 2020 202.67 205.40 201.80 204.61 1,581,116 +1.76(+0.87%)
Jan 07, 2020 205.98 206.38 200.98 202.85 1,614,094 -4.42(-2.13%)
Jan 06, 2020 207.20 208.58 206.67 207.27 1,683,547 -0.05(-0.03%)
Jan 03, 2020 206.37 208.43 205.86 207.32 1,762,973 +0.10(+0.05%)
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.