Stock Quote

American Tower Corp A (NY: AMT )

213.74 -7.32 (-3.31%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 223.59 223.93 219.81 221.06 1,988,815 +0.46(+0.21%)
Sep 27, 2022 223.88 226.50 219.47 220.60 1,900,878 -0.77(-0.35%)
Sep 26, 2022 229.14 229.14 218.13 221.37 2,146,852 -7.44(-3.25%)
Sep 23, 2022 230.91 231.88 225.63 228.81 1,907,135 -3.97(-1.71%)
Sep 22, 2022 232.71 236.46 232.21 232.78 1,445,651 -1.37(-0.59%)
Sep 21, 2022 239.97 242.44 234.04 234.15 1,942,399 -3.75(-1.58%)
Sep 20, 2022 245.35 245.85 237.32 237.90 2,093,009 -9.60(-3.88%)
Sep 19, 2022 244.40 247.78 241.58 247.50 1,249,349 +1.61(+0.65%)
Sep 16, 2022 244.43 247.65 243.97 245.89 3,287,522 +0.83(+0.34%)
Sep 15, 2022 251.59 251.99 244.59 245.06 1,561,437 -6.76(-2.68%)
Sep 14, 2022 251.43 255.09 249.78 251.82 2,087,005 -2.81(-1.10%)
Sep 13, 2022 260.55 262.21 253.96 254.63 1,711,367 -10.46(-3.95%)
Sep 12, 2022 262.06 265.56 261.96 265.09 946,170 +3.50(+1.34%)
Sep 09, 2022 262.49 263.21 259.67 261.59 880,074 -0.08(-0.03%)
Sep 08, 2022 259.66 262.00 257.26 261.67 1,518,728 +2.17(+0.84%)
Sep 07, 2022 254.93 260.05 253.65 259.50 1,095,805 +5.32(+2.09%)
Sep 06, 2022 252.11 256.47 251.00 254.18 1,163,703 +3.33(+1.33%)
Sep 02, 2022 259.54 260.98 250.48 250.85 1,387,679 -6.79(-2.64%)
Sep 01, 2022 252.94 257.75 251.62 257.64 1,590,484 +3.59(+1.41%)
Aug 31, 2022 253.86 256.21 252.97 254.05 2,005,197 +0.65(+0.26%)
Aug 30, 2022 259.90 260.68 252.70 253.40 1,211,150 -6.32(-2.43%)
Aug 29, 2022 259.80 262.64 258.19 259.72 1,578,190 -1.47(-0.56%)
Aug 26, 2022 267.87 268.31 261.07 261.19 1,227,406 -7.05(-2.63%)
Aug 25, 2022 265.75 268.46 262.31 268.24 1,367,408 +3.76(+1.42%)
Aug 24, 2022 266.29 266.71 264.10 264.48 1,372,907 -0.75(-0.28%)
Aug 23, 2022 268.32 268.90 263.32 265.23 971,049 -4.52(-1.68%)
Aug 22, 2022 272.32 274.15 268.93 269.75 946,871 -4.66(-1.70%)
Aug 19, 2022 274.99 277.59 273.39 274.41 2,110,663 -1.08(-0.39%)
Aug 18, 2022 277.52 279.20 272.92 275.49 1,139,033 -1.97(-0.71%)
Aug 17, 2022 276.85 278.98 275.44 277.46 1,059,047 -0.99(-0.36%)
Aug 16, 2022 278.85 280.08 275.89 278.45 1,183,533 -3.07(-1.09%)
Aug 15, 2022 278.39 282.47 278.13 281.52 1,329,149 +3.80(+1.37%)
Aug 12, 2022 275.68 277.90 274.64 277.72 1,110,090 +3.77(+1.38%)
Aug 11, 2022 278.92 278.92 273.27 273.95 1,260,423 -3.84(-1.38%)
Aug 10, 2022 279.97 279.97 275.07 277.79 1,351,224 +1.61(+0.58%)
Aug 09, 2022 273.83 277.32 270.35 276.18 1,459,760 +3.18(+1.16%)
Aug 08, 2022 274.75 276.88 271.33 273.00 968,855 +0.81(+0.30%)
Aug 05, 2022 268.37 272.43 267.04 272.19 1,156,388 +0.92(+0.34%)
Aug 04, 2022 269.15 271.72 268.00 271.27 1,257,846 +2.44(+0.91%)
Aug 03, 2022 267.84 269.93 264.87 268.83 1,370,201 +2.20(+0.83%)
Aug 02, 2022 269.10 271.18 266.03 266.63 1,681,040 -1.99(-0.74%)
Aug 01, 2022 270.28 271.75 266.26 268.62 1,323,129 -2.21(-0.82%)
Jul 29, 2022 270.35 273.95 267.51 270.83 1,821,179 +1.93(+0.72%)
Jul 28, 2022 261.46 269.56 260.06 268.90 2,589,510 +10.62(+4.11%)
Jul 27, 2022 259.52 261.24 255.38 258.28 1,506,714 -0.70(-0.27%)
Jul 26, 2022 258.56 263.07 257.82 258.98 1,579,757 +1.64(+0.64%)
Jul 25, 2022 259.35 259.66 255.90 257.34 1,593,313 -2.26(-0.87%)
Jul 22, 2022 256.55 260.36 255.76 259.60 1,587,501 +4.20(+1.64%)
Jul 21, 2022 250.17 255.99 248.19 255.40 1,290,481 +5.66(+2.27%)
Jul 20, 2022 256.00 257.93 249.43 249.74 1,573,604 -7.42(-2.89%)
Jul 19, 2022 251.61 257.27 251.50 257.16 1,506,348 +7.91(+3.17%)
Jul 18, 2022 256.91 257.79 248.58 249.25 1,608,183 -7.95(-3.09%)
Jul 15, 2022 259.88 260.79 255.33 257.20 1,181,127 +0.69(+0.27%)
Jul 14, 2022 251.75 257.85 251.43 256.51 1,579,220 +0.59(+0.23%)
Jul 13, 2022 252.41 258.21 251.17 255.92 1,188,475 +0.43(+0.17%)
Jul 12, 2022 256.95 258.74 253.15 255.49 1,650,908 -2.50(-0.97%)
Jul 11, 2022 255.00 258.46 252.49 257.99 1,299,529 +2.98(+1.17%)
Jul 08, 2022 255.32 257.88 253.72 255.01 936,030 -2.17(-0.84%)
Jul 07, 2022 258.50 260.58 255.41 257.18 1,089,631 -1.05(-0.41%)
Jul 06, 2022 257.96 260.58 256.69 258.23 1,170,895 +2.29(+0.89%)
Jul 05, 2022 255.49 256.06 249.63 255.94 1,321,658 -2.46(-0.95%)
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.