American Tower Corp A (NY: AMT )

198.66 USD -1.34 (-0.67%)
Official Closing Price Updated: 7:55 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 200.29 204.72 197.50 198.66 3,155,449 -1.34(-0.67%)
Mar 05, 2021 202.83 204.07 198.02 200.00 3,455,800 -1.19(-0.59%)
Mar 04, 2021 203.66 206.42 200.51 201.19 3,209,787 -1.72(-0.85%)
Mar 03, 2021 208.81 209.03 202.91 202.91 3,268,987 -5.90(-2.83%)
Mar 02, 2021 214.53 214.87 208.76 208.81 2,978,684 -4.96(-2.32%)
Mar 01, 2021 218.56 219.43 213.52 213.77 2,733,599 -2.36(-1.09%)
Feb 26, 2021 224.66 225.46 216.02 216.13 3,211,100 -8.62(-3.84%)
Feb 25, 2021 223.60 227.89 221.41 224.75 2,912,188 -0.03(-0.01%)
Feb 24, 2021 223.17 226.45 222.40 224.78 1,696,412 +1.61(+0.72%)
Feb 23, 2021 226.33 228.08 221.65 223.17 1,731,643 -1.90(-0.84%)
Feb 22, 2021 226.69 227.25 222.19 225.07 1,774,399 -1.30(-0.57%)
Feb 19, 2021 228.61 229.82 226.23 226.37 2,034,300 -1.89(-0.83%)
Feb 18, 2021 225.57 228.51 225.24 228.26 1,131,591 +1.95(+0.86%)
Feb 17, 2021 223.51 226.73 223.05 226.31 1,234,867 +1.33(+0.59%)
Feb 16, 2021 227.59 227.59 223.21 224.98 1,444,396 -2.21(-0.97%)
Feb 12, 2021 227.82 228.54 223.55 227.19 1,632,100 -0.63(-0.28%)
Feb 11, 2021 230.79 231.60 227.09 227.82 1,412,224 -3.84(-1.66%)
Feb 10, 2021 232.42 234.17 230.47 231.66 1,539,017 +0.00(+0.00%)
Feb 09, 2021 231.25 234.74 231.06 231.66 1,263,243 -1.13(-0.49%)
Feb 08, 2021 233.02 233.37 228.80 232.79 1,774,791 -0.20(-0.09%)
Feb 05, 2021 232.64 234.97 231.63 232.99 1,609,200 +0.79(+0.34%)
Feb 04, 2021 232.13 235.24 231.28 232.20 1,934,138 -0.11(-0.05%)
Feb 03, 2021 234.75 235.53 230.77 232.31 2,502,996 -3.84(-1.63%)
Feb 02, 2021 236.08 237.98 234.58 236.15 2,045,163 +0.58(+0.25%)
Feb 01, 2021 229.17 235.68 225.95 235.57 2,172,130 +8.21(+3.61%)
Jan 29, 2021 226.87 228.78 225.08 227.36 2,701,100 -0.95(-0.42%)
Jan 28, 2021 227.71 232.96 226.61 228.31 2,685,565 -0.75(-0.33%)
Jan 27, 2021 234.14 234.14 227.62 229.06 2,761,497 -3.23(-1.39%)
Jan 26, 2021 227.84 232.99 224.31 232.29 2,838,698 +4.78(+2.10%)
Jan 25, 2021 224.00 228.73 222.13 227.51 2,401,844 +3.59(+1.60%)
Jan 22, 2021 222.10 225.00 221.86 223.92 2,113,900 +1.72(+0.77%)
Jan 21, 2021 220.95 223.15 218.36 222.20 1,736,715 -0.58(-0.26%)
Jan 20, 2021 217.75 223.60 216.08 222.78 2,398,627 +5.90(+2.72%)
Jan 19, 2021 220.86 221.52 215.96 216.88 2,534,606 -3.01(-1.37%)
Jan 15, 2021 214.99 220.46 214.22 219.89 2,404,600 +4.90(+2.28%)
Jan 14, 2021 217.00 217.24 214.41 214.99 3,735,024 -1.47(-0.68%)
Jan 13, 2021 214.29 217.17 213.90 216.46 2,313,990 +1.55(+0.72%)
Jan 12, 2021 214.62 215.78 210.66 214.91 2,468,897 -0.01(-0.00%)
Jan 11, 2021 221.26 221.97 214.19 214.92 2,284,711 -7.28(-3.28%)
Jan 08, 2021 218.24 223.82 218.11 222.20 2,310,300 +4.70(+2.16%)
Jan 07, 2021 215.27 219.51 214.68 217.50 2,933,801 +2.61(+1.21%)
Jan 06, 2021 219.50 219.68 214.56 214.89 3,230,513 -5.82(-2.64%)
Jan 05, 2021 220.12 222.60 219.09 220.71 2,481,577 +1.11(+0.51%)
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.