Skip to main content

American Tower Corp A (NY: AMT )

164.45 +2.13 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 165.61 165.99 163.71 164.45 2,531,781 +2.13(+1.31%)
Sep 28, 2023 160.40 163.30 158.85 162.32 2,694,154 +2.63(+1.65%)
Sep 27, 2023 162.91 163.45 158.17 159.69 3,178,775 -3.22(-1.98%)
Sep 26, 2023 163.34 164.89 162.65 162.91 2,702,812 -2.81(-1.70%)
Sep 25, 2023 165.05 165.91 163.72 165.72 2,681,098 -0.49(-0.29%)
Sep 22, 2023 169.04 169.77 165.91 166.21 3,734,864 -3.11(-1.84%)
Sep 21, 2023 176.76 176.76 169.15 169.32 2,499,360 -8.09(-4.56%)
Sep 20, 2023 178.99 179.71 177.04 177.41 1,885,984 +0.05(+0.03%)
Sep 19, 2023 178.47 179.99 177.07 177.36 1,612,616 -2.17(-1.21%)
Sep 18, 2023 179.91 181.64 178.70 179.53 1,499,109 -0.61(-0.34%)
Sep 15, 2023 180.97 182.43 179.24 180.14 3,514,613 -0.94(-0.52%)
Sep 14, 2023 178.63 182.22 178.63 181.08 1,444,580 +4.13(+2.33%)
Sep 13, 2023 178.48 178.93 176.37 176.95 1,639,006 -2.24(-1.25%)
Sep 12, 2023 179.35 179.62 175.40 179.19 1,341,477 -1.09(-0.60%)
Sep 11, 2023 180.76 181.04 177.55 180.28 1,393,108 -0.61(-0.34%)
Sep 08, 2023 182.89 183.30 178.86 180.89 1,645,782 -1.66(-0.91%)
Sep 07, 2023 177.62 183.53 177.34 182.55 2,404,472 +4.54(+2.55%)
Sep 06, 2023 180.19 180.19 176.14 178.01 2,313,319 -2.41(-1.34%)
Sep 05, 2023 180.56 182.44 179.50 180.42 1,715,227 -0.37(-0.20%)
Sep 01, 2023 182.49 182.49 179.29 180.79 1,654,107 -0.53(-0.29%)
Aug 31, 2023 183.08 183.52 180.73 181.32 1,567,090 -0.96(-0.53%)
Aug 30, 2023 182.50 184.19 181.81 182.28 1,858,341 +0.78(+0.43%)
Aug 29, 2023 178.68 181.65 177.78 181.50 1,572,906 +3.33(+1.87%)
Aug 28, 2023 178.15 179.05 176.79 178.17 1,381,866 +0.64(+0.36%)
Aug 25, 2023 177.09 178.55 175.67 177.53 1,174,704 +0.38(+0.21%)
Aug 24, 2023 178.40 179.53 176.28 177.15 1,055,711 -0.69(-0.39%)
Aug 23, 2023 177.46 178.49 176.72 177.84 1,655,759 +2.11(+1.20%)
Aug 22, 2023 175.16 176.38 173.21 175.73 1,658,406 +0.71(+0.41%)
Aug 21, 2023 175.22 175.88 172.55 175.02 1,998,501 -1.43(-0.81%)
Aug 18, 2023 174.69 177.88 174.30 176.45 1,511,326 +0.14(+0.08%)
Aug 17, 2023 177.65 179.66 175.92 176.31 2,370,152 -1.68(-0.94%)
Aug 16, 2023 185.75 186.17 177.40 177.99 2,200,284 -7.66(-4.13%)
Aug 15, 2023 185.34 187.15 184.19 185.65 1,487,822 -1.50(-0.80%)
Aug 14, 2023 185.87 187.39 184.94 187.15 1,341,960 +0.04(+0.02%)
Aug 11, 2023 185.83 187.90 185.82 187.11 1,073,115 +0.17(+0.09%)
Aug 10, 2023 187.17 189.32 186.50 186.94 1,618,380 -0.16(-0.09%)
Aug 09, 2023 183.93 187.19 183.47 187.10 1,475,632 +2.49(+1.35%)
Aug 08, 2023 182.20 184.89 179.85 184.61 2,047,318 +1.09(+0.59%)
Aug 07, 2023 185.00 186.01 182.24 183.52 1,559,561 -1.25(-0.68%)
Aug 04, 2023 184.17 187.79 183.35 184.77 1,687,503 -0.98(-0.53%)
Aug 03, 2023 189.34 190.30 183.68 185.75 2,493,037 -4.87(-2.55%)
Aug 02, 2023 190.17 191.94 188.13 190.62 2,236,407 -0.62(-0.32%)
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.