American Tower Corp A (NY: AMT )

216.88 USD -3.01 (-1.37%)
Official Closing Price Updated: 7:55 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 220.86 221.52 215.96 216.88 2,534,606 -3.01(-1.37%)
Jan 15, 2021 214.99 220.46 214.22 219.89 2,404,600 +4.90(+2.28%)
Jan 14, 2021 217.00 217.24 214.41 214.99 3,735,024 -1.47(-0.68%)
Jan 13, 2021 214.29 217.17 213.90 216.46 2,313,990 +1.55(+0.72%)
Jan 12, 2021 214.62 215.78 210.66 214.91 2,468,897 -0.01(-0.00%)
Jan 11, 2021 221.26 221.97 214.19 214.92 2,284,711 -7.28(-3.28%)
Jan 08, 2021 218.24 223.82 218.11 222.20 2,310,300 +4.70(+2.16%)
Jan 07, 2021 215.27 219.51 214.68 217.50 2,933,801 +2.61(+1.21%)
Jan 06, 2021 219.50 219.68 214.56 214.89 3,230,513 -5.82(-2.64%)
Jan 05, 2021 220.12 222.60 219.09 220.71 2,481,577 +1.11(+0.51%)
Jan 04, 2021 226.07 226.21 219.27 219.60 2,786,433 -4.86(-2.17%)
Dec 31, 2020 224.46 224.46 224.46 1,361,284 +4.12(+1.87%)
Dec 30, 2020 220.51 221.53 219.35 220.34 1,361,284 -0.14(-0.06%)
Dec 29, 2020 222.21 223.42 220.42 220.48 1,282,983 -0.59(-0.27%)
Dec 28, 2020 218.87 221.45 217.43 221.07 1,842,503 +2.42(+1.11%)
Dec 24, 2020 216.44 219.39 216.19 218.65 705,600 +1.25(+0.57%)
Dec 23, 2020 221.27 223.60 217.38 217.40 1,553,438 -3.09(-1.40%)
Dec 22, 2020 219.29 220.85 218.27 220.49 1,845,634 +0.71(+0.32%)
Dec 21, 2020 218.36 220.50 217.13 219.78 1,963,423 -1.74(-0.79%)
Dec 18, 2020 222.18 223.23 219.84 221.52 4,538,000 -1.19(-0.53%)
Dec 17, 2020 221.10 223.60 220.13 222.71 2,484,431 +3.09(+1.41%)
Dec 16, 2020 218.28 219.80 215.68 219.62 2,347,593 +2.37(+1.09%)
Dec 15, 2020 217.08 218.36 215.55 217.25 2,181,160 +0.53(+0.24%)
Dec 14, 2020 220.97 222.43 216.40 216.72 2,501,532 -3.10(-1.41%)
Dec 11, 2020 218.00 220.17 215.41 219.82 2,893,600 +0.41(+0.19%)
Dec 10, 2020 220.21 221.93 218.48 219.41 3,027,327 -0.03(-0.01%)
Dec 09, 2020 222.72 223.04 216.22 219.44 3,413,057 -4.17(-1.86%)
Dec 08, 2020 223.27 224.77 222.18 223.61 2,607,309 -0.66(-0.29%)
Dec 07, 2020 227.66 228.79 223.35 224.27 2,548,605 -4.40(-1.92%)
Dec 04, 2020 226.75 228.90 224.44 228.67 3,298,400 +2.45(+1.08%)
Dec 03, 2020 229.52 230.76 225.79 226.22 3,743,853 -2.68(-1.17%)
Dec 02, 2020 234.79 235.83 228.59 228.90 2,755,053 -6.93(-2.94%)
Dec 01, 2020 232.00 236.39 231.72 235.83 2,470,993 +4.63(+2.00%)
Nov 30, 2020 234.00 234.14 228.75 231.20 3,547,216 -2.89(-1.23%)
Nov 27, 2020 233.96 234.09 230.58 234.09 937,400 +1.09(+0.47%)
Nov 25, 2020 229.29 233.37 228.65 233.00 2,479,000 +4.94(+2.17%)
Nov 24, 2020 231.04 231.85 227.39 228.06 2,635,092 -0.85(-0.37%)
Nov 23, 2020 233.56 233.61 228.62 228.91 2,848,404 -3.75(-1.61%)
Nov 20, 2020 238.19 238.43 232.50 232.66 1,965,800 -5.77(-2.42%)
Nov 19, 2020 237.09 238.88 233.37 238.43 1,636,427 +0.73(+0.31%)
Nov 18, 2020 238.31 242.31 237.21 237.70 1,617,379 -1.48(-0.62%)
Nov 17, 2020 239.00 240.87 238.30 239.18 1,354,157 +0.09(+0.04%)
Nov 16, 2020 244.76 245.59 238.85 239.09 1,433,263 -4.00(-1.65%)
Nov 13, 2020 239.76 243.72 237.69 243.09 1,476,400 +5.08(+2.13%)
Nov 12, 2020 239.60 240.30 236.46 238.01 1,882,642 -0.44(-0.18%)
Nov 11, 2020 234.82 241.48 233.32 238.45 1,573,669 +6.07(+2.61%)
Nov 10, 2020 238.93 238.93 230.22 232.38 2,717,357 -5.60(-2.35%)
Nov 09, 2020 249.16 253.08 236.95 237.98 2,423,598 -4.17(-1.72%)
Nov 06, 2020 239.91 243.59 238.66 242.15 1,181,500 +2.23(+0.93%)
Nov 05, 2020 240.28 242.79 237.82 239.92 1,877,411 +2.85(+1.20%)
Nov 04, 2020 234.70 243.24 234.70 237.07 2,434,156 +2.84(+1.21%)
Nov 03, 2020 235.54 237.23 233.50 234.23 1,266,694 +0.74(+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.