Skip to main content

American Tower Corp A (NY: AMT )

188.22 -0.18 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 189.22 189.66 186.63 188.22 1,863,154 -0.18(-0.10%)
Feb 20, 2024 187.09 188.71 185.77 188.40 2,241,016 +1.27(+0.68%)
Feb 16, 2024 186.78 187.61 185.01 187.13 2,127,510 -2.33(-1.23%)
Feb 15, 2024 189.97 190.72 187.74 189.46 2,411,926 +0.97(+0.51%)
Feb 14, 2024 188.85 190.03 186.84 188.49 1,818,119 +0.07(+0.04%)
Feb 13, 2024 188.17 188.70 184.05 188.42 3,512,541 -3.35(-1.75%)
Feb 12, 2024 194.99 195.41 191.44 191.77 1,589,657 -2.67(-1.37%)
Feb 09, 2024 193.40 194.51 191.64 194.44 1,903,970 +0.80(+0.41%)
Feb 08, 2024 192.63 194.25 191.63 193.64 2,001,125 +0.02(+0.01%)
Feb 07, 2024 192.29 193.86 190.55 193.62 2,254,299 +1.95(+1.02%)
Feb 06, 2024 189.47 192.57 189.15 191.67 1,776,960 +2.20(+1.16%)
Feb 05, 2024 191.05 191.69 187.82 189.47 2,488,678 -4.04(-2.09%)
Feb 02, 2024 195.00 195.55 189.33 193.51 2,913,981 -4.88(-2.46%)
Feb 01, 2024 195.34 198.43 193.37 198.39 2,700,786 +2.74(+1.40%)
Jan 31, 2024 196.90 200.87 194.75 195.65 2,454,131 +0.09(+0.05%)
Jan 30, 2024 198.50 199.00 195.36 195.56 2,428,068 -3.55(-1.78%)
Jan 29, 2024 197.08 199.30 195.76 199.11 2,466,040 +1.82(+0.92%)
Jan 26, 2024 199.20 199.83 197.08 197.29 1,831,070 -2.92(-1.46%)
Jan 25, 2024 199.39 201.63 198.00 200.21 2,510,465 +3.45(+1.75%)
Jan 24, 2024 203.10 203.40 195.96 196.76 3,308,493 -5.50(-2.72%)
Jan 23, 2024 204.76 205.29 201.38 202.26 2,109,916 -1.76(-0.86%)
Jan 22, 2024 204.10 206.69 201.95 204.02 2,185,486 +0.15(+0.07%)
Jan 19, 2024 204.66 205.14 202.78 203.87 1,986,368 -0.04(-0.02%)
Jan 18, 2024 205.25 206.79 202.54 203.91 2,880,952 -1.04(-0.51%)
Jan 17, 2024 205.40 210.39 202.72 204.95 2,629,339 -3.10(-1.49%)
Jan 16, 2024 208.97 210.84 207.55 208.05 2,399,989 -1.38(-0.66%)
Jan 12, 2024 209.67 211.82 208.46 209.43 1,763,451 +1.78(+0.86%)
Jan 11, 2024 208.29 208.74 206.09 207.65 2,271,636 -1.32(-0.63%)
Jan 10, 2024 211.61 212.09 208.41 208.97 2,088,914 -2.89(-1.36%)
Jan 09, 2024 214.35 214.42 210.27 211.86 1,578,796 -4.22(-1.95%)
Jan 08, 2024 213.42 216.22 212.52 216.08 1,703,216 +1.80(+0.84%)
Jan 05, 2024 213.70 216.25 213.04 214.28 1,884,020 -1.18(-0.55%)
Jan 04, 2024 213.64 217.67 212.68 215.46 2,032,970 +0.77(+0.36%)
Jan 03, 2024 217.49 218.99 214.61 214.69 1,534,818 -4.12(-1.88%)
Jan 02, 2024 214.41 219.10 214.41 218.81 1,566,271 +2.93(+1.36%)
Dec 29, 2023 215.98 216.80 215.00 215.88 1,584,434 -1.28(-0.59%)
Dec 28, 2023 216.71 218.32 215.58 217.16 1,125,408 +0.44(+0.20%)
Dec 27, 2023 214.01 217.11 214.01 216.72 1,860,502 +2.18(+1.02%)
Dec 26, 2023 213.59 215.28 212.75 214.54 1,061,398 +1.04(+0.49%)
Dec 22, 2023 213.27 215.40 211.98 213.50 1,115,184 +0.90(+0.42%)
Dec 21, 2023 211.32 212.66 209.88 212.59 1,699,146 +3.15(+1.50%)
Dec 20, 2023 209.85 212.82 207.62 209.45 3,014,892 +0.11(+0.05%)
Dec 19, 2023 209.79 211.55 208.99 209.34 1,790,948 +0.31(+0.15%)
Dec 18, 2023 210.37 212.36 208.26 209.03 1,819,248 -1.45(-0.69%)
Dec 15, 2023 208.48 211.12 206.69 210.48 3,757,874 -0.02(-0.01%)
Dec 14, 2023 213.77 216.76 209.58 210.50 2,998,624 +1.12(+0.54%)
Dec 13, 2023 203.37 210.76 202.06 209.38 2,260,367 +5.94(+2.92%)
Dec 12, 2023 204.23 204.36 201.98 203.44 1,726,120 -0.55(-0.27%)
Dec 11, 2023 204.28 206.35 202.50 203.98 2,488,194 -0.84(-0.41%)
Dec 08, 2023 208.15 208.64 202.45 204.83 2,383,059 -4.24(-2.03%)
Dec 07, 2023 209.94 210.38 208.60 209.06 1,980,044 -0.04(-0.02%)
Dec 06, 2023 210.12 211.63 208.96 209.10 2,053,885 +0.35(+0.17%)
Dec 05, 2023 207.28 209.40 205.78 208.76 1,751,818 +1.67(+0.80%)
Dec 04, 2023 207.56 208.19 206.06 207.09 2,689,722 -1.73(-0.83%)
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.