Stock Quote

American Tower Corp A (NY: AMT )

285.26 USD +3.66 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 282.25 285.74 280.73 285.26 1,144,231 +3.66(+1.30%)
Jul 22, 2021 279.70 282.12 276.89 281.60 1,152,191 +1.34(+0.48%)
Jul 21, 2021 282.68 283.14 279.93 280.26 1,166,995 -2.74(-0.97%)
Jul 20, 2021 283.11 284.44 279.69 283.00 1,502,624 +2.11(+0.75%)
Jul 19, 2021 282.86 284.65 278.56 280.89 2,166,936 -1.57(-0.56%)
Jul 16, 2021 282.24 284.11 281.14 282.46 2,100,759 +1.18(+0.42%)
Jul 15, 2021 282.10 283.22 279.03 281.28 1,082,463 -0.09(-0.03%)
Jul 14, 2021 278.00 282.42 277.01 281.37 1,198,062 +2.84(+1.02%)
Jul 13, 2021 278.14 281.62 277.64 278.53 1,228,228 -1.46(-0.52%)
Jul 12, 2021 279.17 280.65 277.74 279.99 1,323,588 +1.54(+0.55%)
Jul 09, 2021 277.67 278.76 275.32 278.45 1,151,760 +0.53(+0.19%)
Jul 08, 2021 277.95 280.21 276.12 277.92 1,179,386 -0.25(-0.09%)
Jul 07, 2021 275.25 279.66 274.01 278.17 1,732,329 +2.44(+0.88%)
Jul 06, 2021 272.87 275.88 271.57 275.73 1,742,673 +2.86(+1.05%)
Jul 02, 2021 271.30 273.50 271.30 272.87 1,207,860 +2.54(+0.94%)
Jul 01, 2021 268.63 271.74 267.65 270.33 1,537,005 +0.19(+0.07%)
Jun 30, 2021 272.97 274.81 270.03 270.14 1,857,865 -2.65(-0.97%)
Jun 29, 2021 271.41 273.78 270.26 272.79 1,624,146 +1.00(+0.37%)
Jun 28, 2021 268.37 272.00 268.37 271.79 1,808,670 +5.25(+1.97%)
Jun 25, 2021 264.41 267.46 263.81 266.54 1,930,693 +2.39(+0.90%)
Jun 24, 2021 265.54 266.15 262.33 264.15 910,641 -0.07(-0.03%)
Jun 23, 2021 266.00 266.61 263.52 264.22 1,330,552 -2.39(-0.90%)
Jun 22, 2021 267.78 268.38 266.48 266.61 1,156,941 -1.13(-0.42%)
Jun 21, 2021 265.99 268.15 264.01 267.74 1,471,013 +1.80(+0.68%)
Jun 18, 2021 268.76 269.58 265.92 265.94 2,770,523 -3.57(-1.32%)
Jun 17, 2021 264.52 269.60 263.78 269.51 1,360,748 +2.98(+1.12%)
Jun 16, 2021 271.59 271.81 265.76 266.53 1,595,722 -3.94(-1.46%)
Jun 15, 2021 270.86 271.30 268.62 270.47 1,166,186 -0.47(-0.17%)
Jun 14, 2021 268.43 271.00 267.36 270.94 1,152,665 +2.59(+0.97%)
Jun 11, 2021 269.68 269.79 266.83 268.35 1,335,828 -2.47(-0.91%)
Jun 10, 2021 266.35 270.89 265.68 270.82 1,312,087 +3.81(+1.43%)
Jun 09, 2021 266.95 268.54 266.50 267.01 1,239,007 +0.99(+0.37%)
Jun 08, 2021 269.21 269.21 264.35 266.02 1,424,319 -2.61(-0.97%)
Jun 07, 2021 266.09 269.12 265.12 268.63 1,810,755 +3.35(+1.26%)
Jun 04, 2021 264.59 265.66 263.05 265.28 1,789,947 +1.93(+0.73%)
Jun 03, 2021 262.83 263.61 260.76 263.35 1,543,996 +0.42(+0.16%)
Jun 02, 2021 259.00 263.00 258.26 262.93 1,912,754 +4.36(+1.69%)
Jun 01, 2021 256.64 258.68 254.95 258.57 1,722,267 +3.11(+1.22%)
May 28, 2021 256.51 257.53 255.46 255.46 1,494,663 +1.35(+0.53%)
May 27, 2021 254.06 256.14 252.90 254.11 3,148,508 -0.35(-0.14%)
May 26, 2021 254.18 256.57 252.75 254.46 1,519,943 +1.09(+0.43%)
May 25, 2021 253.35 254.73 249.44 253.37 1,328,017 +0.59(+0.23%)
May 24, 2021 250.70 253.95 250.24 252.78 1,170,105 +2.83(+1.13%)
May 21, 2021 250.80 251.48 248.91 249.95 1,586,508 -0.87(-0.35%)
May 20, 2021 246.62 251.73 245.21 250.82 1,419,080 +4.78(+1.94%)
May 19, 2021 244.92 247.40 242.93 246.04 2,177,793 -0.31(-0.13%)
May 18, 2021 245.86 248.14 241.44 246.35 2,022,968 +0.46(+0.19%)
May 17, 2021 245.00 247.50 244.85 245.89 1,443,444 -0.87(-0.35%)
May 14, 2021 245.17 247.82 244.62 246.76 1,714,469 +2.76(+1.13%)
May 13, 2021 243.00 245.32 240.87 244.00 1,474,236 +2.04(+0.84%)
May 12, 2021 246.09 247.03 241.43 241.96 1,621,383 -5.36(-2.17%)
May 11, 2021 247.57 248.00 244.00 247.32 1,779,180 -1.30(-0.52%)
May 10, 2021 249.00 250.61 247.37 248.62 2,134,203 +1.13(+0.46%)
May 07, 2021 245.65 249.03 245.01 247.49 5,548,529 +3.47(+1.42%)
May 06, 2021 244.27 246.83 242.35 244.02 5,244,129 -4.58(-1.84%)
May 05, 2021 245.66 249.65 244.03 248.60 2,665,445 -0.28(-0.11%)
May 04, 2021 252.95 252.95 247.62 248.88 1,826,675 -3.54(-1.40%)
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.