Stock Quote

American Tower Corp A (NY: AMT )

246.76 USD +2.76 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 253.95 254.24 252.15 252.42 1,717,307 -2.35(-0.92%)
Apr 30, 2021 249.98 255.00 249.60 254.77 1,816,400 +4.36(+1.74%)
Apr 29, 2021 253.00 253.00 245.37 250.41 1,901,894 -1.54(-0.61%)
Apr 28, 2021 252.58 254.66 251.41 251.95 1,388,982 -0.54(-0.21%)
Apr 27, 2021 253.68 254.55 251.63 252.49 1,324,497 -0.50(-0.20%)
Apr 26, 2021 254.10 254.96 252.24 252.99 1,494,260 -1.05(-0.41%)
Apr 23, 2021 251.67 255.28 251.24 254.04 1,511,500 +2.50(+0.99%)
Apr 22, 2021 250.73 254.02 250.09 251.54 1,222,837 -0.64(-0.25%)
Apr 21, 2021 254.07 255.03 251.07 252.18 1,096,357 -0.49(-0.19%)
Apr 20, 2021 247.74 253.85 247.74 252.67 1,837,354 +4.13(+1.66%)
Apr 19, 2021 248.64 249.22 246.37 248.54 1,209,662 -0.08(-0.03%)
Apr 16, 2021 248.39 250.02 245.70 248.62 1,752,900 +1.46(+0.59%)
Apr 15, 2021 242.03 247.26 242.03 247.16 2,096,423 +5.48(+2.27%)
Apr 14, 2021 243.14 244.40 240.86 241.68 1,637,242 -1.33(-0.55%)
Apr 13, 2021 241.50 243.41 240.82 243.01 2,242,171 +1.51(+0.63%)
Apr 12, 2021 240.70 241.52 238.80 241.50 1,463,245 +1.11(+0.46%)
Apr 09, 2021 240.90 241.45 239.40 240.39 1,888,300 -0.72(-0.30%)
Apr 08, 2021 245.27 246.14 240.76 241.11 1,791,721 -3.60(-1.47%)
Apr 07, 2021 243.62 245.87 240.95 244.71 2,143,212 +1.13(+0.46%)
Apr 06, 2021 244.09 244.13 241.18 243.58 1,771,532 -1.17(-0.48%)
Apr 05, 2021 240.78 244.94 240.33 244.75 1,716,708 +4.69(+1.95%)
Apr 01, 2021 240.06 240.50 237.01 240.06 1,726,800 +1.00(+0.42%)
Mar 31, 2021 236.40 240.89 235.70 239.06 2,143,150 +1.91(+0.81%)
Mar 30, 2021 240.21 240.67 235.63 237.15 1,657,123 -4.68(-1.94%)
Mar 29, 2021 237.55 242.82 236.48 241.83 2,211,770 +3.01(+1.26%)
Mar 26, 2021 230.87 239.07 229.06 238.82 2,705,500 +11.60(+5.11%)
Mar 25, 2021 227.15 228.47 226.04 227.22 1,859,723 +0.22(+0.10%)
Mar 24, 2021 227.21 229.26 223.91 227.00 2,440,761 -2.85(-1.24%)
Mar 23, 2021 226.59 231.38 225.58 229.85 1,771,504 +4.02(+1.78%)
Mar 22, 2021 221.86 227.69 221.33 225.83 1,917,767 +3.97(+1.79%)
Mar 19, 2021 222.85 225.05 221.36 221.86 4,789,600 -0.65(-0.29%)
Mar 18, 2021 220.80 223.78 219.09 222.51 2,485,216 -0.66(-0.30%)
Mar 17, 2021 221.27 223.48 220.47 223.17 2,265,299 +0.33(+0.15%)
Mar 16, 2021 219.73 223.81 218.50 222.84 1,929,650 +4.35(+1.99%)
Mar 15, 2021 215.70 218.79 214.56 218.49 1,849,107 +3.29(+1.53%)
Mar 12, 2021 213.90 217.50 212.28 215.20 2,251,900 +1.30(+0.61%)
Mar 11, 2021 206.41 215.61 205.66 213.90 3,736,940 +9.48(+4.64%)
Mar 10, 2021 202.65 205.68 201.35 204.42 3,080,488 +1.72(+0.85%)
Mar 09, 2021 199.98 204.66 199.78 202.70 2,987,429 +4.04(+2.03%)
Mar 08, 2021 200.29 204.72 197.50 198.66 3,155,449 -1.34(-0.67%)
Mar 05, 2021 202.83 204.07 198.02 200.00 3,455,800 -1.19(-0.59%)
Mar 04, 2021 203.66 206.42 200.51 201.19 3,209,787 -1.72(-0.85%)
Mar 03, 2021 208.81 209.03 202.91 202.91 3,268,987 -5.90(-2.83%)
Mar 02, 2021 214.53 214.87 208.76 208.81 2,978,684 -4.96(-2.32%)
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.