Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Tower Corp A (NY: AMT )

186.37 +5.04 (+2.78%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 182.64 187.75 181.96 186.37 2,587,975 +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%)
Mar 01, 2024 197.13 200.25 194.40 199.96 3,504,698 +2.87(+1.46%)
Feb 29, 2024 193.46 199.01 193.40 197.09 4,718,871 +5.06(+2.63%)
Feb 28, 2024 184.84 194.09 184.84 192.03 4,095,399 +7.02(+3.79%)
Feb 27, 2024 187.51 188.91 179.55 185.02 4,714,036 -1.03(-0.55%)
Feb 26, 2024 187.52 189.67 185.06 186.05 3,339,836 -2.19(-1.16%)
Feb 23, 2024 186.44 189.57 185.78 188.24 1,471,656 +1.90(+1.02%)
Feb 22, 2024 187.33 187.33 183.95 186.34 2,169,008 -0.21(-0.11%)
Feb 21, 2024 187.53 187.97 184.97 186.54 1,879,890 -0.18(-0.10%)
Feb 20, 2024 185.42 187.03 184.12 186.72 2,261,147 +1.26(+0.68%)
Feb 16, 2024 185.12 185.94 183.37 185.46 2,146,621 -2.31(-1.23%)
Feb 15, 2024 188.28 189.03 186.07 187.77 2,433,592 +0.96(+0.51%)
Feb 14, 2024 187.17 188.34 185.18 186.81 1,834,451 +0.07(+0.04%)
Feb 13, 2024 186.50 187.02 182.41 186.74 3,544,094 -3.32(-1.75%)
Feb 12, 2024 193.25 193.67 189.74 190.06 1,603,936 -2.65(-1.37%)
Feb 09, 2024 191.68 192.78 189.93 192.71 1,921,073 +0.79(+0.41%)
Feb 08, 2024 190.91 192.52 189.92 191.92 2,019,101 +0.02(+0.01%)
Feb 07, 2024 190.58 192.13 188.85 191.90 2,274,549 +1.93(+1.02%)
Feb 06, 2024 187.78 190.86 187.47 189.96 1,792,922 +2.18(+1.16%)
Feb 05, 2024 189.35 189.98 186.15 187.78 2,511,033 -4.00(-2.09%)
Feb 02, 2024 193.26 193.81 187.64 191.79 2,940,157 -4.84(-2.46%)
Feb 01, 2024 193.60 196.66 191.65 196.62 2,725,047 +2.72(+1.40%)
Jan 31, 2024 195.15 199.08 193.02 193.91 2,476,176 +0.09(+0.05%)
Jan 30, 2024 196.73 197.23 193.62 193.82 2,449,879 -3.52(-1.78%)
Jan 29, 2024 195.32 197.53 194.02 197.34 2,488,192 +1.80(+0.92%)
Jan 26, 2024 197.43 198.05 195.32 195.53 1,847,518 -2.89(-1.46%)
Jan 25, 2024 197.62 199.84 196.24 198.43 2,533,016 +3.42(+1.75%)
Jan 24, 2024 201.29 201.59 194.22 195.01 3,338,213 -5.45(-2.72%)
Jan 23, 2024 202.94 203.46 199.59 200.46 2,128,869 -1.75(-0.86%)
Jan 22, 2024 202.28 204.85 200.15 202.20 2,205,118 +0.15(+0.07%)
Jan 19, 2024 202.84 203.31 200.97 202.06 2,004,211 -0.04(-0.02%)
Jan 18, 2024 203.42 204.95 200.74 202.09 2,906,831 -1.03(-0.51%)
Jan 17, 2024 203.57 208.52 200.91 203.12 2,652,958 -3.07(-1.49%)
Jan 16, 2024 207.11 208.96 205.70 206.20 2,421,548 -1.37(-0.66%)
Jan 12, 2024 207.80 209.93 206.60 207.56 1,779,292 +1.76(+0.86%)
Jan 11, 2024 206.44 206.88 204.25 205.80 2,292,042 -1.31(-0.63%)
Jan 10, 2024 209.73 210.20 206.56 207.11 2,107,678 -2.86(-1.36%)
Jan 09, 2024 212.44 212.51 208.40 209.97 1,592,978 -4.18(-1.95%)
Jan 08, 2024 211.52 214.29 210.63 214.16 1,718,516 +1.78(+0.84%)
Jan 05, 2024 211.80 214.32 211.14 212.37 1,900,944 -1.17(-0.55%)
Jan 04, 2024 211.74 215.73 210.78 213.54 2,051,232 +0.76(+0.36%)
Jan 03, 2024 215.55 217.04 212.70 212.78 1,548,605 -4.08(-1.88%)
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.