Stock Quote

American Tower Corp A (NY: AMT )

221.25 +4.03 (+1.86%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 252.02 254.35 251.14 252.21 2,019,818 +0.65(+0.26%)
Aug 30, 2022 258.02 258.79 250.87 251.57 1,219,981 -6.27(-2.43%)
Aug 29, 2022 257.92 260.74 256.32 257.84 1,589,697 -1.46(-0.56%)
Aug 26, 2022 265.93 266.37 259.18 259.30 1,236,355 -7.00(-2.63%)
Aug 25, 2022 263.83 266.52 260.41 266.30 1,377,378 +3.73(+1.42%)
Aug 24, 2022 264.36 264.78 262.19 262.56 1,382,917 -0.75(-0.28%)
Aug 23, 2022 266.38 266.95 261.41 263.31 978,129 -4.49(-1.68%)
Aug 22, 2022 270.35 272.17 266.98 267.80 953,775 -4.63(-1.70%)
Aug 19, 2022 273.00 275.58 271.41 272.42 2,126,053 -1.07(-0.39%)
Aug 18, 2022 275.51 277.18 270.94 273.50 1,147,338 -1.96(-0.71%)
Aug 17, 2022 274.85 276.96 273.45 275.45 1,066,769 -0.98(-0.36%)
Aug 16, 2022 276.83 278.05 273.99 276.43 1,192,162 -3.05(-1.09%)
Aug 15, 2022 276.38 280.43 276.12 279.48 1,338,840 +3.77(+1.37%)
Aug 12, 2022 273.68 275.89 272.65 275.71 1,118,184 +3.74(+1.38%)
Aug 11, 2022 276.90 276.90 271.29 271.97 1,269,613 -3.81(-1.38%)
Aug 10, 2022 277.94 277.94 273.08 275.78 1,361,076 +1.60(+0.58%)
Aug 09, 2022 271.85 275.31 268.39 274.18 1,470,404 +3.16(+1.16%)
Aug 08, 2022 272.76 274.87 269.37 271.02 975,919 +0.80(+0.30%)
Aug 05, 2022 266.43 270.46 265.10 270.22 1,164,820 +0.91(+0.34%)
Aug 04, 2022 267.20 269.75 266.06 269.31 1,267,017 +2.42(+0.91%)
Aug 03, 2022 265.90 267.98 262.95 266.88 1,380,192 +2.18(+0.83%)
Aug 02, 2022 267.15 269.22 264.10 264.70 1,693,297 -1.98(-0.74%)
Aug 01, 2022 268.32 269.79 264.33 266.68 1,332,776 -2.19(-0.82%)
Jul 29, 2022 268.39 271.97 265.57 268.87 1,834,458 +1.92(+0.72%)
Jul 28, 2022 259.57 267.61 258.18 266.95 2,608,391 +10.54(+4.11%)
Jul 27, 2022 257.64 259.35 253.53 256.41 1,517,700 -0.69(-0.27%)
Jul 26, 2022 256.69 261.17 255.95 257.11 1,591,276 +1.63(+0.64%)
Jul 25, 2022 257.47 257.78 254.05 255.48 1,604,930 -2.24(-0.87%)
Jul 22, 2022 254.69 258.48 253.91 257.72 1,599,076 +4.17(+1.64%)
Jul 21, 2022 248.36 254.14 246.39 253.55 1,299,890 +5.62(+2.27%)
Jul 20, 2022 254.15 256.06 247.62 247.93 1,585,078 -7.37(-2.89%)
Jul 19, 2022 249.79 255.41 249.68 255.30 1,517,331 +7.85(+3.17%)
Jul 18, 2022 255.05 255.92 246.78 247.45 1,619,909 -7.89(-3.09%)
Jul 15, 2022 258.00 258.90 253.48 255.34 1,189,739 +0.69(+0.27%)
Jul 14, 2022 249.93 255.98 249.61 254.65 1,590,735 +0.59(+0.23%)
Jul 13, 2022 250.58 256.34 249.35 254.07 1,197,141 +0.43(+0.17%)
Jul 12, 2022 255.09 256.87 251.32 253.64 1,662,945 -2.48(-0.97%)
Jul 11, 2022 253.15 256.59 250.66 256.12 1,309,004 +2.96(+1.17%)
Jul 08, 2022 253.47 256.01 251.88 253.16 942,855 -2.15(-0.84%)
Jul 07, 2022 256.63 258.69 253.57 255.32 1,097,576 -1.04(-0.41%)
Jul 06, 2022 256.09 258.69 254.84 256.36 1,179,432 +2.27(+0.89%)
Jul 05, 2022 253.64 254.21 247.82 254.09 1,331,295 -2.44(-0.95%)
Jul 01, 2022 252.69 257.16 250.61 256.53 1,377,024 +2.79(+1.10%)
Jun 30, 2022 249.79 255.84 248.40 253.74 1,952,216 +2.41(+0.96%)
Jun 29, 2022 248.22 252.09 245.36 251.33 1,877,324 +0.23(+0.09%)
Jun 28, 2022 258.12 258.59 250.29 251.10 1,613,571 -6.35(-2.47%)
Jun 27, 2022 260.33 262.18 256.29 257.45 2,033,637 -2.30(-0.89%)
Jun 24, 2022 258.87 260.23 254.72 259.76 3,154,324 +3.32(+1.29%)
Jun 23, 2022 251.23 257.91 250.90 256.44 2,571,761 +6.25(+2.50%)
Jun 22, 2022 240.57 256.95 240.50 250.19 3,153,016 +5.12(+2.09%)
Jun 21, 2022 240.25 246.74 240.14 245.06 2,521,971 +10.60(+4.52%)
Jun 17, 2022 232.01 236.54 230.44 234.46 4,324,260 +1.97(+0.85%)
Jun 16, 2022 233.08 235.27 230.63 232.49 1,680,674 -5.75(-2.41%)
Jun 15, 2022 232.31 241.29 231.93 238.23 2,104,274 +6.82(+2.95%)
Jun 14, 2022 236.04 237.32 229.61 231.41 2,619,254 -5.47(-2.31%)
Jun 13, 2022 241.79 243.90 235.84 236.88 2,303,158 -10.84(-4.37%)
Jun 10, 2022 253.64 254.46 246.83 247.72 2,217,312 -9.07(-3.53%)
Jun 09, 2022 257.74 264.22 256.61 256.79 2,078,475 -4.20(-1.61%)
Jun 08, 2022 262.15 265.51 259.87 260.99 1,571,055 -1.67(-0.64%)
Jun 07, 2022 262.69 263.49 255.76 262.66 2,163,541 -1.19(-0.45%)
Jun 06, 2022 266.25 267.53 262.68 263.85 4,252,917 +0.62(+0.24%)
Jun 03, 2022 258.38 265.96 257.33 263.23 7,429,727 +4.31(+1.67%)
Jun 02, 2022 242.83 259.74 242.46 258.92 2,818,112 +9.67(+3.88%)
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.