American Tower Corp A (NY: AMT )

196.99 -0.39 (-0.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 238.26 239.21 237.28 237.28 1,609,148 +1.25(+0.53%)
May 27, 2021 235.99 237.92 234.91 236.03 3,389,671 -0.32(-0.14%)
May 26, 2021 236.10 238.31 234.77 236.36 1,636,364 +1.01(+0.43%)
May 25, 2021 235.32 236.61 231.69 235.34 1,429,737 +0.55(+0.23%)
May 24, 2021 232.86 235.88 232.44 234.80 1,259,730 +2.63(+1.13%)
May 21, 2021 232.96 233.59 231.20 232.17 1,708,028 -0.81(-0.35%)
May 20, 2021 229.07 233.82 227.76 232.97 1,527,775 +4.44(+1.94%)
May 19, 2021 227.50 229.79 225.65 228.53 2,344,603 -0.29(-0.13%)
May 18, 2021 228.37 230.49 224.26 228.82 2,177,919 +0.43(+0.19%)
May 17, 2021 227.57 229.89 227.43 228.40 1,554,006 -0.81(-0.35%)
May 14, 2021 227.73 230.19 227.22 229.20 1,845,790 +2.56(+1.13%)
May 13, 2021 225.71 227.87 223.73 226.64 1,587,156 +1.89(+0.84%)
May 12, 2021 228.58 229.46 224.25 224.75 1,745,574 -4.98(-2.17%)
May 11, 2021 229.96 230.36 226.64 229.72 1,915,458 -1.21(-0.52%)
May 10, 2021 231.28 232.78 229.77 230.93 2,297,674 +1.05(+0.46%)
May 07, 2021 228.17 231.31 227.58 229.88 5,973,524 +3.22(+1.42%)
May 06, 2021 226.89 229.27 225.11 226.66 5,645,808 -4.25(-1.84%)
May 05, 2021 228.18 231.88 226.67 230.91 2,869,607 -0.26(-0.11%)
May 04, 2021 234.95 234.95 230.00 231.17 1,966,591 -3.29(-1.40%)
May 03, 2021 235.88 236.15 234.21 234.46 1,848,845 -2.18(-0.92%)
Apr 30, 2021 232.19 236.86 231.84 236.64 1,955,529 +4.05(+1.74%)
Apr 29, 2021 235.00 235.00 227.91 232.59 2,047,571 -1.43(-0.61%)
Apr 28, 2021 234.61 236.54 233.52 234.03 1,495,372 -0.50(-0.21%)
Apr 27, 2021 235.63 236.44 233.73 234.53 1,425,948 -0.47(-0.20%)
Apr 26, 2021 236.02 236.82 234.29 234.99 1,608,714 -0.97(-0.41%)
Apr 23, 2021 233.76 237.12 233.37 235.97 1,627,274 +2.32(+0.99%)
Apr 22, 2021 232.89 235.95 232.30 233.64 1,316,501 -0.59(-0.25%)
Apr 21, 2021 235.99 236.89 233.21 234.24 1,180,333 -0.46(-0.19%)
Apr 20, 2021 230.11 235.79 230.11 234.69 1,978,088 +3.84(+1.66%)
Apr 19, 2021 230.95 231.49 228.84 230.86 1,302,317 -0.07(-0.03%)
Apr 16, 2021 230.72 232.23 228.22 230.93 1,887,165 +1.36(+0.59%)
Apr 15, 2021 224.81 229.67 224.81 229.57 2,257,000 +5.09(+2.27%)
Apr 14, 2021 225.84 227.01 223.72 224.49 1,762,648 -1.24(-0.55%)
Apr 13, 2021 224.32 226.09 223.69 225.72 2,413,912 +1.40(+0.63%)
Apr 12, 2021 223.57 224.34 221.81 224.32 1,575,323 +2.18(+0.98%)
Apr 09, 2021 222.61 223.12 221.22 222.13 2,043,477 -0.67(-0.30%)
Apr 08, 2021 226.65 227.45 222.48 222.80 1,938,961 -3.33(-1.47%)
Apr 07, 2021 225.12 227.20 222.65 226.13 2,319,337 +1.04(+0.46%)
Apr 06, 2021 225.55 225.59 222.87 225.08 1,917,113 -1.08(-0.48%)
Apr 05, 2021 222.50 226.34 222.08 226.16 1,857,784 +4.33(+1.95%)
Apr 01, 2021 221.83 222.24 219.01 221.83 1,868,705 +0.92(+0.42%)
Mar 31, 2021 218.45 222.60 217.80 220.91 2,319,270 +1.77(+0.81%)
Mar 30, 2021 221.97 222.39 217.74 219.14 1,793,302 -4.33(-1.94%)
Mar 29, 2021 219.51 224.38 218.52 223.47 2,393,529 +2.78(+1.26%)
Mar 26, 2021 213.34 220.92 211.67 220.69 2,927,833 +10.72(+5.11%)
Mar 25, 2021 209.90 211.12 208.88 209.97 2,012,551 +0.20(+0.10%)
Mar 24, 2021 209.96 211.85 206.91 209.76 2,641,338 -2.63(-1.24%)
Mar 23, 2021 209.38 213.81 208.45 212.40 1,917,083 +3.71(+1.78%)
Mar 22, 2021 205.01 210.40 204.52 208.68 2,075,365 +3.67(+1.79%)
Mar 19, 2021 205.93 207.96 204.55 205.01 5,183,201 -0.60(-0.29%)
Mar 18, 2021 204.03 206.79 202.45 205.61 2,689,446 -0.61(-0.30%)
Mar 17, 2021 204.47 206.51 203.73 206.22 2,451,457 +0.31(+0.15%)
Mar 16, 2021 203.04 206.81 201.90 205.92 2,088,225 +4.02(+1.99%)
Mar 15, 2021 199.32 202.18 198.27 201.90 2,001,063 +3.04(+1.53%)
Mar 12, 2021 197.66 200.98 196.16 198.86 2,436,957 +1.20(+0.61%)
Mar 11, 2021 190.74 199.24 190.04 197.66 4,044,035 +8.76(+4.64%)
Mar 10, 2021 187.26 190.06 186.06 188.90 3,333,637 +1.59(+0.85%)
Mar 09, 2021 184.79 189.12 184.61 187.31 3,232,930 +3.73(+2.03%)
Mar 08, 2021 185.08 189.17 182.50 183.57 3,414,758 -1.24(-0.67%)
Mar 05, 2021 187.43 188.57 182.98 184.81 3,739,791 -1.10(-0.59%)
Mar 04, 2021 188.19 190.75 185.28 185.91 3,473,561 -1.59(-0.85%)
Mar 03, 2021 192.95 193.16 187.50 187.50 3,537,626 -5.45(-2.83%)
Mar 02, 2021 198.24 198.55 192.91 192.95 3,223,467 -4.58(-2.32%)
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.