Stock Quote

American Tower Corp A (NY: AMT )

211.11 -1.41 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 241.39 247.06 246.88 2,714,835 +4.64(+1.92%)
Jan 28, 2022 233.21 242.32 229.38 242.24 2,146,127 +10.15(+4.37%)
Jan 27, 2022 237.11 240.55 230.90 232.09 2,773,269 -6.06(-2.54%)
Jan 26, 2022 246.03 249.70 235.98 238.14 2,368,511 -7.78(-3.17%)
Jan 25, 2022 241.28 247.36 240.88 245.93 2,104,399 +2.09(+0.86%)
Jan 24, 2022 236.88 244.75 234.61 243.84 2,759,454 +3.57(+1.49%)
Jan 21, 2022 245.14 246.17 239.28 240.26 3,570,541 -1.16(-0.48%)
Jan 20, 2022 245.30 248.21 241.03 241.42 2,160,546 -3.00(-1.23%)
Jan 19, 2022 246.60 248.61 243.52 244.43 2,240,517 -1.21(-0.49%)
Jan 18, 2022 244.06 246.36 243.23 245.63 2,570,848 -0.38(-0.16%)
Jan 14, 2022 246.02 0 -4.73(-1.89%)
Jan 13, 2022 255.22 255.45 250.38 250.75 1,755,974 -3.88(-1.52%)
Jan 12, 2022 255.11 259.64 254.10 254.63 1,911,745 -1.08(-0.42%)
Jan 11, 2022 254.65 256.81 251.40 255.71 1,919,593 -3.85(-1.48%)
Jan 10, 2022 262.44 262.44 253.86 259.55 2,153,026 -2.13(-0.81%)
Jan 07, 2022 259.18 264.30 256.21 261.68 2,286,373 +1.66(+0.64%)
Jan 06, 2022 259.06 260.51 252.05 260.02 2,519,345 +0.31(+0.12%)
Jan 05, 2022 273.85 274.31 257.41 259.71 4,570,097 -17.87(-6.44%)
Jan 04, 2022 281.92 282.96 277.27 277.58 1,847,209 -3.54(-1.26%)
Jan 03, 2022 287.00 287.17 275.14 281.12 1,627,803 -6.01(-2.09%)
Dec 31, 2021 286.05 288.99 284.62 287.13 1,298,059 +1.33(+0.47%)
Dec 30, 2021 284.29 286.63 282.13 285.79 1,395,847 +2.22(+0.78%)
Dec 29, 2021 281.53 284.18 281.53 283.57 1,595,958 +0.38(+0.14%)
Dec 28, 2021 280.51 283.63 279.49 283.19 1,085,543 +2.68(+0.96%)
Dec 27, 2021 274.92 280.66 273.35 280.51 1,258,367 +6.89(+2.52%)
Dec 23, 2021 274.86 275.31 271.38 273.62 1,035,019 -1.10(-0.40%)
Dec 22, 2021 272.47 274.81 271.26 274.72 935,977 +3.32(+1.22%)
Dec 21, 2021 273.79 275.49 270.16 271.40 1,414,708 -0.60(-0.22%)
Dec 20, 2021 269.44 273.05 268.62 272.00 1,587,904 -0.39(-0.14%)
Dec 17, 2021 272.77 277.16 271.37 272.38 3,347,037 -0.60(-0.22%)
Dec 16, 2021 268.42 273.18 268.34 272.98 1,834,327 +5.00(+1.87%)
Dec 15, 2021 267.79 269.78 264.82 267.98 1,978,485 +0.92(+0.34%)
Dec 14, 2021 268.10 271.64 264.72 267.06 2,277,706 -2.55(-0.95%)
Dec 13, 2021 265.69 270.89 264.07 269.61 1,879,777 +3.37(+1.27%)
Dec 10, 2021 264.62 267.81 263.19 266.24 1,384,538 +1.47(+0.56%)
Dec 09, 2021 269.48 270.56 264.64 264.77 1,142,610 -4.68(-1.74%)
Dec 08, 2021 269.97 271.47 267.19 269.44 1,359,119 -0.94(-0.35%)
Dec 07, 2021 264.95 270.88 264.95 270.38 2,183,710 +7.07(+2.69%)
Dec 06, 2021 262.30 266.56 261.13 263.31 1,909,167 +2.55(+0.98%)
Dec 03, 2021 259.55 262.98 257.34 260.76 1,846,886 +0.70(+0.27%)
Dec 02, 2021 253.70 261.52 253.25 260.06 1,947,845 +7.12(+2.81%)
Dec 01, 2021 257.85 261.33 252.51 252.94 2,691,594 -3.45(-1.34%)
Nov 30, 2021 258.03 261.92 256.27 256.39 2,824,547 -4.36(-1.67%)
Nov 29, 2021 258.00 263.06 255.42 260.74 1,886,770 +3.98(+1.55%)
Nov 26, 2021 260.39 261.29 256.18 256.77 1,189,367 -2.55(-0.98%)
Nov 24, 2021 256.78 259.83 254.45 259.32 1,352,544 +3.40(+1.33%)
Nov 23, 2021 252.26 256.12 250.79 255.92 2,120,099 +4.27(+1.70%)
Nov 22, 2021 253.96 255.00 250.67 251.65 1,924,432 -3.27(-1.28%)
Nov 19, 2021 254.84 258.15 253.58 254.92 2,085,166 +1.97(+0.78%)
Nov 18, 2021 251.62 253.29 252.30 252.95 2,494,652 +1.40(+0.55%)
Nov 17, 2021 253.08 254.35 248.79 251.55 3,574,966 -1.48(-0.58%)
Nov 16, 2021 256.04 256.24 252.62 253.03 2,749,236 -1.43(-0.56%)
Nov 15, 2021 261.12 262.30 253.12 254.45 3,549,041 -11.33(-4.26%)
Nov 12, 2021 268.12 268.83 265.29 265.78 1,014,722 -0.37(-0.14%)
Nov 11, 2021 269.72 270.27 264.09 266.15 1,250,810 -3.32(-1.23%)
Nov 10, 2021 272.16 269.16 269.48 947,311 -3.95(-1.44%)
Nov 09, 2021 273.39 275.07 272.33 273.42 842,858 +1.13(+0.42%)
Nov 08, 2021 271.79 272.74 267.08 272.29 1,038,155 +0.91(+0.33%)
Nov 05, 2021 274.42 274.57 270.27 271.38 1,242,808 -1.09(-0.40%)
Nov 04, 2021 275.26 276.87 271.19 272.47 1,413,825 -1.61(-0.59%)
Nov 03, 2021 277.13 278.79 270.05 274.08 1,160,526 -2.00(-0.73%)
Nov 02, 2021 276.24 278.67 273.02 276.09 1,568,907 +0.54(+0.19%)
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.