Skip to main content

American Tower Corp A (NY: AMT )

189.21 -2.13 (-1.11%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 193.59 194.24 190.22 191.34 1,681,080 -2.79(-1.44%)
May 21, 2024 191.50 194.33 190.28 194.13 1,527,289 +2.37(+1.24%)
May 20, 2024 194.00 195.09 191.66 191.76 1,732,971 -2.75(-1.41%)
May 17, 2024 195.56 195.56 193.19 194.51 2,157,305 -0.43(-0.22%)
May 16, 2024 191.65 196.21 191.51 194.94 2,616,912 +2.92(+1.52%)
May 15, 2024 191.15 194.25 191.15 192.02 2,815,214 +5.06(+2.71%)
May 14, 2024 186.36 187.61 185.40 186.96 2,008,359 +1.96(+1.06%)
May 13, 2024 185.36 186.23 183.05 185.00 1,842,732 +0.51(+0.28%)
May 10, 2024 186.47 186.71 182.50 184.49 3,158,135 -1.88(-1.01%)
May 09, 2024 182.64 187.75 181.96 186.37 2,588,035 +5.04(+2.78%)
May 08, 2024 179.95 181.52 178.51 181.33 2,013,832 +0.05(+0.03%)
May 07, 2024 179.98 181.45 179.23 181.28 2,594,853 +2.59(+1.45%)
May 06, 2024 182.28 182.70 177.52 178.69 2,297,895 -3.05(-1.68%)
May 03, 2024 183.50 184.89 181.17 181.74 3,130,328 +2.10(+1.17%)
May 02, 2024 178.01 179.70 175.37 179.64 3,278,091 +2.80(+1.58%)
May 01, 2024 173.28 178.81 171.50 176.84 3,877,571 +5.28(+3.08%)
Apr 30, 2024 175.53 176.92 170.46 171.56 3,710,719 -3.43(-1.96%)
Apr 29, 2024 173.26 175.56 173.20 174.99 2,114,444 +3.30(+1.92%)
Apr 26, 2024 172.72 174.94 171.33 171.69 1,701,398 -1.21(-0.70%)
Apr 25, 2024 171.75 173.22 171.28 172.90 1,862,285 -0.45(-0.26%)
Apr 24, 2024 172.67 175.44 172.35 173.35 3,029,326 -0.83(-0.48%)
Apr 23, 2024 172.49 176.07 171.43 174.18 2,658,994 +1.88(+1.09%)
Apr 22, 2024 171.63 172.94 171.01 172.30 2,603,652 +1.00(+0.58%)
Apr 19, 2024 171.80 173.01 170.69 171.30 2,867,610 +0.30(+0.18%)
Apr 18, 2024 173.73 174.06 170.67 171.00 2,276,163 -1.02(-0.59%)
Apr 17, 2024 172.96 173.36 171.08 172.02 2,732,428 -0.19(-0.11%)
Apr 16, 2024 177.95 177.95 171.76 172.21 3,848,767 -5.91(-3.32%)
Apr 15, 2024 179.20 180.28 176.02 178.12 2,562,876 -1.08(-0.60%)
Apr 12, 2024 178.78 179.68 177.13 179.20 3,839,229 +0.56(+0.31%)
Apr 11, 2024 182.01 182.28 178.33 178.64 3,688,577 -1.70(-0.94%)
Apr 10, 2024 185.52 185.82 178.93 180.34 4,173,260 -10.75(-5.63%)
Apr 09, 2024 187.68 191.27 187.16 191.09 1,980,578 +4.56(+2.44%)
Apr 08, 2024 188.41 188.79 184.97 186.53 2,317,429 -1.94(-1.03%)
Apr 05, 2024 187.56 190.53 187.14 188.48 2,561,588 -0.13(-0.07%)
Apr 04, 2024 192.36 193.07 188.40 188.61 2,285,768 -1.99(-1.05%)
Apr 03, 2024 189.67 191.53 188.49 190.60 2,290,750 +0.13(+0.07%)
Apr 02, 2024 190.12 192.10 189.64 190.47 2,342,140 -0.82(-0.43%)
Apr 01, 2024 194.80 194.83 190.47 191.29 2,215,214 -4.54(-2.32%)
Mar 28, 2024 196.60 195.92 195.88 195.83 2,190,016 +0.21(+0.11%)
Mar 27, 2024 193.91 195.10 192.29 195.62 2,516,597 +3.25(+1.69%)
Mar 26, 2024 193.52 193.73 192.17 192.37 1,839,731 -1.45(-0.75%)
Mar 25, 2024 191.97 194.47 191.81 193.82 2,163,428 +2.74(+1.44%)
Mar 22, 2024 193.01 193.01 189.84 191.07 2,605,080 -1.14(-0.59%)
Mar 21, 2024 194.12 194.80 191.94 192.21 2,681,922 -0.68(-0.35%)
Mar 20, 2024 193.68 194.97 192.09 192.90 2,174,202 -1.98(-1.02%)
Mar 19, 2024 194.42 195.13 192.96 194.88 1,476,863 +0.71(+0.37%)
Mar 18, 2024 194.85 196.07 193.77 194.17 1,849,990 -1.42(-0.72%)
Mar 15, 2024 193.84 196.98 193.39 195.58 3,377,014 -1.83(-0.93%)
Mar 14, 2024 199.23 200.75 194.46 197.42 2,028,441 -3.13(-1.56%)
Mar 13, 2024 202.48 203.22 199.50 200.55 1,705,578 -1.81(-0.90%)
Mar 12, 2024 203.88 204.40 199.78 202.36 1,761,835 -2.55(-1.24%)
Mar 11, 2024 204.10 206.47 203.04 204.91 2,024,231 -0.56(-0.27%)
Mar 08, 2024 204.76 207.30 204.06 205.46 2,175,338 +2.56(+1.26%)
Mar 07, 2024 205.78 206.08 201.98 202.91 2,104,528 -1.27(-0.62%)
Mar 06, 2024 204.62 205.38 203.16 204.18 1,882,195 +0.58(+0.29%)
Mar 05, 2024 204.11 207.74 202.82 203.59 2,492,058 -0.72(-0.35%)
Mar 04, 2024 199.64 204.68 197.22 204.31 2,877,454 +4.35(+2.18%)
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.