Skip to main content

American Tower Corp A (NY: AMT )

210.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 210.81 214.46 209.68 210.65 1,736,428 -2.47(-1.16%)
Jul 17, 2024 210.30 213.18 209.61 213.12 1,759,761 +2.97(+1.41%)
Jul 16, 2024 210.44 211.21 207.10 210.15 1,329,377 +1.31(+0.63%)
Jul 15, 2024 210.00 211.21 206.93 208.84 1,585,431 -1.77(-0.84%)
Jul 12, 2024 209.06 212.19 207.50 210.61 2,238,590 +3.41(+1.65%)
Jul 11, 2024 201.09 207.39 200.00 207.20 2,256,144 +10.43(+5.30%)
Jul 10, 2024 197.39 197.49 193.80 196.77 1,576,908 +0.81(+0.41%)
Jul 09, 2024 195.55 196.22 192.74 195.96 1,577,224 -0.21(-0.11%)
Jul 08, 2024 195.13 197.39 194.51 196.17 1,508,838 +0.53(+0.27%)
Jul 05, 2024 194.98 196.36 193.47 195.64 1,018,568 +0.85(+0.44%)
Jul 03, 2024 193.07 195.08 192.47 194.79 1,182,564 +2.52(+1.31%)
Jul 02, 2024 194.35 195.24 191.55 192.27 1,913,683 -1.75(-0.90%)
Jul 01, 2024 194.40 195.91 191.62 194.02 1,691,793 -0.36(-0.19%)
Jun 28, 2024 196.18 197.88 193.79 194.38 2,393,895 -0.94(-0.48%)
Jun 27, 2024 193.25 195.41 192.17 195.32 1,599,526 +2.65(+1.38%)
Jun 26, 2024 191.35 193.26 190.38 192.67 1,828,470 -0.01(-0.01%)
Jun 25, 2024 196.35 197.43 192.19 192.68 1,364,436 -3.71(-1.89%)
Jun 24, 2024 194.70 198.71 193.72 196.39 1,792,184 +1.54(+0.79%)
Jun 21, 2024 194.10 196.37 192.91 194.85 2,848,163 +0.68(+0.35%)
Jun 20, 2024 191.84 194.65 191.51 194.17 2,236,264 +1.39(+0.72%)
Jun 18, 2024 192.58 195.98 192.56 192.78 2,407,870 +0.50(+0.26%)
Jun 17, 2024 194.86 194.98 192.19 192.28 1,779,806 -4.75(-2.41%)
Jun 14, 2024 194.93 197.75 194.93 197.03 1,933,245 +1.87(+0.96%)
Jun 13, 2024 192.42 195.87 192.39 195.16 1,543,926 +2.94(+1.53%)
Jun 12, 2024 196.32 197.20 192.06 192.22 3,358,757 +0.54(+0.28%)
Jun 11, 2024 193.12 194.72 191.55 191.68 2,804,899 -1.44(-0.74%)
Jun 10, 2024 192.26 194.46 191.11 193.12 2,898,600 +0.46(+0.24%)
Jun 07, 2024 194.26 194.86 190.17 192.66 2,161,224 -5.19(-2.62%)
Jun 06, 2024 196.37 198.38 195.14 197.85 1,881,336 +1.29(+0.66%)
Jun 05, 2024 198.61 199.24 196.07 196.56 1,751,488 -2.20(-1.11%)
Jun 04, 2024 196.37 199.92 195.38 198.76 3,263,138 +3.41(+1.75%)
Jun 03, 2024 194.39 196.20 193.38 195.35 2,352,626 +1.22(+0.63%)
May 31, 2024 190.30 195.57 189.60 194.13 7,394,345 +4.92(+2.60%)
May 30, 2024 184.87 189.45 183.81 189.21 2,874,112 +5.41(+2.95%)
May 29, 2024 181.84 184.94 181.53 183.79 1,994,160 +0.29(+0.16%)
May 28, 2024 185.02 186.16 183.35 183.51 1,843,576 -0.89(-0.48%)
May 24, 2024 185.61 186.96 184.01 184.40 1,268,384 -0.66(-0.36%)
May 23, 2024 188.22 189.99 184.97 185.06 1,783,465 -4.70(-2.48%)
May 22, 2024 192.00 192.64 188.65 189.76 1,695,034 -2.77(-1.44%)
May 21, 2024 189.92 192.73 188.71 192.53 1,539,966 +2.35(+1.24%)
May 20, 2024 192.40 193.48 190.08 190.18 1,747,356 -2.73(-1.41%)
May 17, 2024 193.95 193.95 191.60 192.91 2,175,212 -0.43(-0.22%)
May 16, 2024 190.07 194.59 189.93 193.34 2,638,634 +2.90(+1.52%)
May 15, 2024 189.58 192.66 189.58 190.44 2,838,582 +5.02(+2.71%)
May 14, 2024 184.83 186.06 183.87 185.42 2,025,030 +1.94(+1.06%)
May 13, 2024 183.83 184.70 181.54 183.48 1,858,028 +0.51(+0.28%)
May 10, 2024 184.94 185.17 181.00 182.97 3,184,350 -1.87(-1.01%)
May 09, 2024 181.14 186.20 180.46 184.84 2,609,518 +5.00(+2.78%)
May 08, 2024 178.47 180.03 177.04 179.84 2,030,548 +0.05(+0.03%)
May 07, 2024 178.50 179.96 177.75 179.79 2,616,392 +2.57(+1.45%)
May 06, 2024 180.78 181.20 176.06 177.22 2,316,969 -3.03(-1.68%)
May 03, 2024 181.99 183.37 179.68 180.24 3,156,312 +2.08(+1.17%)
May 02, 2024 176.54 178.22 173.92 178.16 3,305,302 +2.78(+1.58%)
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.