Stock Quote

American Tower Corp A (NY: AMT )

233.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:18 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 229.29 233.37 228.65 233.00 2,479,000 +4.94(+2.17%)
Nov 24, 2020 231.04 231.85 227.39 228.06 2,635,092 -0.85(-0.37%)
Nov 23, 2020 233.56 233.61 228.62 228.91 2,848,404 -3.75(-1.61%)
Nov 20, 2020 238.19 238.43 232.50 232.66 1,965,800 -5.77(-2.42%)
Nov 19, 2020 237.09 238.88 233.37 238.43 1,636,427 +0.73(+0.31%)
Nov 18, 2020 238.31 242.31 237.21 237.70 1,617,379 -1.48(-0.62%)
Nov 17, 2020 239.00 240.87 238.30 239.18 1,354,157 +0.09(+0.04%)
Nov 16, 2020 244.76 245.59 238.85 239.09 1,433,263 -4.00(-1.65%)
Nov 13, 2020 239.76 243.72 237.69 243.09 1,476,400 +5.08(+2.13%)
Nov 12, 2020 239.60 240.30 236.46 238.01 1,882,642 -0.44(-0.18%)
Nov 11, 2020 234.82 241.48 233.32 238.45 1,573,669 +6.07(+2.61%)
Nov 10, 2020 238.93 238.93 230.22 232.38 2,717,357 -5.60(-2.35%)
Nov 09, 2020 249.16 253.08 236.95 237.98 2,423,603 -4.17(-1.72%)
Nov 06, 2020 239.91 243.59 238.66 242.15 1,181,500 +2.23(+0.93%)
Nov 05, 2020 240.28 242.79 237.82 239.92 1,877,411 +2.85(+1.20%)
Nov 04, 2020 234.70 243.24 234.70 237.07 2,434,156 +2.84(+1.21%)
Nov 03, 2020 235.54 237.23 233.50 234.23 1,266,694 +0.74(+0.32%)
Nov 02, 2020 232.58 233.60 229.27 233.49 1,551,183 +3.84(+1.67%)
Oct 30, 2020 230.00 232.50 226.50 229.65 1,621,400 -2.00(-0.86%)
Oct 29, 2020 233.47 236.37 230.66 231.65 1,693,296 +1.52(+0.66%)
Oct 28, 2020 233.82 237.32 229.25 230.13 2,448,794 -6.03(-2.55%)
Oct 27, 2020 238.93 240.98 236.03 236.16 1,433,201 -0.96(-0.40%)
Oct 26, 2020 235.56 237.89 233.40 237.12 1,657,622 -0.60(-0.25%)
Oct 23, 2020 236.64 239.37 235.66 237.72 1,057,100 +1.95(+0.83%)
Oct 22, 2020 241.33 241.61 235.14 235.77 1,836,922 -5.97(-2.47%)
Oct 21, 2020 243.36 245.96 241.31 241.74 1,100,500 -2.06(-0.84%)
Oct 20, 2020 241.68 245.73 240.63 243.80 1,407,356 +4.20(+1.75%)
Oct 19, 2020 243.66 245.70 239.16 239.60 1,323,654 -3.12(-1.29%)
Oct 16, 2020 239.70 244.08 239.16 242.72 1,479,900 +3.12(+1.30%)
Oct 15, 2020 238.55 242.15 237.50 239.60 1,791,015 +1.10(+0.46%)
Oct 14, 2020 242.88 243.28 238.08 238.50 2,049,284 -3.91(-1.61%)
Oct 13, 2020 245.15 246.55 241.42 242.41 1,622,142 -3.97(-1.61%)
Oct 12, 2020 245.25 247.78 244.33 246.38 1,430,448 +1.70(+0.69%)
Oct 09, 2020 244.27 246.39 243.15 244.68 1,538,900 +1.12(+0.46%)
Oct 08, 2020 243.76 246.54 242.86 243.56 2,501,417 +1.79(+0.74%)
Oct 07, 2020 241.19 243.51 241.19 241.77 2,047,995 +0.76(+0.32%)
Oct 06, 2020 243.91 244.41 240.16 241.01 1,913,477 -2.32(-0.95%)
Oct 05, 2020 243.25 243.64 237.89 243.33 2,130,324 +0.03(+0.01%)
Oct 02, 2020 240.07 243.91 238.99 243.30 2,138,300 +1.15(+0.47%)
Oct 01, 2020 242.19 245.00 239.95 242.15 2,500,814 +0.42(+0.17%)
Sep 30, 2020 241.93 243.58 239.69 241.73 3,345,702 +1.61(+0.67%)
Sep 29, 2020 241.21 242.00 239.12 240.12 3,098,401 +0.12(+0.05%)
Sep 28, 2020 243.07 244.42 238.41 240.00 2,593,474 +0.19(+0.08%)
Sep 25, 2020 235.00 240.67 234.97 239.81 2,861,400 +3.63(+1.54%)
Sep 24, 2020 236.30 240.13 235.10 236.18 2,246,586 +0.47(+0.20%)
Sep 23, 2020 242.23 242.23 235.07 235.71 2,549,883 -6.23(-2.58%)
Sep 22, 2020 241.99 244.85 240.20 241.94 1,702,240 +0.97(+0.40%)
Sep 21, 2020 243.38 244.42 238.29 240.97 2,849,313 -4.53(-1.85%)
Sep 18, 2020 248.67 251.26 243.81 245.50 3,270,400 -5.23(-2.09%)
Sep 17, 2020 259.62 260.40 248.94 250.73 2,341,453 -12.56(-4.77%)
Sep 16, 2020 265.00 268.66 262.80 263.29 2,326,123 -0.46(-0.17%)
Sep 15, 2020 255.61 265.22 255.57 263.75 2,426,686 +9.85(+3.88%)
Sep 14, 2020 251.11 255.69 250.93 253.90 1,333,946 +4.11(+1.65%)
Sep 11, 2020 249.78 252.56 248.23 249.79 1,219,400 +1.41(+0.57%)
Sep 10, 2020 251.92 251.92 247.54 248.38 1,256,796 -4.04(-1.60%)
Sep 09, 2020 250.62 255.29 249.46 252.42 2,202,209 +5.61(+2.27%)
Sep 08, 2020 248.72 249.63 243.10 246.81 1,451,275 -3.17(-1.27%)
Sep 04, 2020 251.30 256.22 246.83 249.98 1,885,000 -2.34(-0.93%)
Sep 03, 2020 255.56 256.76 249.24 252.32 2,094,598 -4.18(-1.63%)
Sep 02, 2020 247.71 257.29 247.03 256.50 2,033,993 +8.47(+3.41%)
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.