Skip to main content

American Tower Corp A (NY: AMT )

211.26 -2.28 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 217.76 218.92 210.92 211.26 2,006,501 -2.28(-1.07%)
Oct 31, 2024 211.28 216.29 209.70 213.54 1,961,950 +0.06(+0.03%)
Oct 30, 2024 213.59 217.10 212.44 213.48 2,437,825 +0.57(+0.27%)
Oct 29, 2024 215.16 220.00 211.55 212.91 3,591,253 -9.31(-4.19%)
Oct 28, 2024 225.33 225.64 221.84 222.22 1,936,593 -0.58(-0.26%)
Oct 25, 2024 225.66 227.91 221.89 222.80 2,054,211 -3.13(-1.39%)
Oct 24, 2024 226.00 228.80 225.80 225.93 1,618,292 -0.34(-0.15%)
Oct 23, 2024 221.50 226.76 221.50 226.27 2,712,858 +4.81(+2.17%)
Oct 22, 2024 219.60 222.48 219.25 221.46 1,971,496 -0.01(-0.00%)
Oct 21, 2024 225.09 228.00 220.28 221.47 1,295,714 -4.83(-2.13%)
Oct 18, 2024 225.87 227.06 224.19 226.30 1,441,955 +2.14(+0.95%)
Oct 17, 2024 226.20 227.52 223.29 224.16 2,021,720 -3.36(-1.48%)
Oct 16, 2024 228.26 231.05 226.81 227.52 1,518,100 -1.91(-0.83%)
Oct 15, 2024 224.00 229.73 223.37 229.43 2,309,872 +7.73(+3.49%)
Oct 14, 2024 217.71 221.99 217.01 221.70 1,501,954 +2.43(+1.11%)
Oct 11, 2024 219.06 219.68 217.59 219.27 1,614,002 +1.37(+0.63%)
Oct 10, 2024 219.58 221.52 216.51 217.90 1,924,278 -2.88(-1.30%)
Oct 09, 2024 222.00 222.69 219.41 220.78 1,574,053 -1.88(-0.84%)
Oct 08, 2024 221.91 223.99 221.58 222.66 1,642,736 +0.90(+0.41%)
Oct 07, 2024 220.67 221.93 219.78 221.76 1,670,159 -0.29(-0.13%)
Oct 04, 2024 224.24 224.37 219.91 222.04 1,956,824 -5.58(-2.45%)
Oct 03, 2024 229.93 230.04 226.06 227.62 1,602,490 -2.58(-1.12%)
Oct 02, 2024 229.32 231.37 227.86 230.21 2,245,718 -0.19(-0.08%)
Oct 01, 2024 231.80 232.78 229.43 230.39 2,296,521 -0.49(-0.21%)
Sep 30, 2024 228.47 231.10 227.10 230.88 2,273,141 +2.22(+0.97%)
Sep 27, 2024 231.43 231.81 228.25 228.66 3,073,207 -1.44(-0.63%)
Sep 26, 2024 231.44 232.33 228.60 230.10 2,329,352 -3.83(-1.64%)
Sep 25, 2024 234.87 236.62 233.46 233.93 1,457,762 -0.83(-0.36%)
Sep 24, 2024 232.55 235.31 232.05 234.76 1,627,862 +0.20(+0.08%)
Sep 23, 2024 234.32 235.18 231.51 234.56 1,774,833 +1.20(+0.51%)
Sep 20, 2024 229.99 233.64 229.07 233.36 3,709,749 +2.73(+1.18%)
Sep 19, 2024 232.31 232.87 226.06 230.63 3,459,463 -3.61(-1.54%)
Sep 18, 2024 237.13 238.54 233.66 234.25 1,842,163 -3.47(-1.46%)
Sep 17, 2024 238.44 239.72 237.43 237.72 1,537,106 -0.86(-0.36%)
Sep 16, 2024 237.19 240.22 237.19 238.58 2,271,912 +1.81(+0.76%)
Sep 13, 2024 236.05 237.06 233.66 236.78 1,997,852 +1.35(+0.57%)
Sep 12, 2024 237.27 237.77 232.25 235.43 2,018,397 -1.82(-0.77%)
Sep 11, 2024 238.47 239.42 235.09 237.24 2,231,523 -3.83(-1.59%)
Sep 10, 2024 237.62 241.80 237.42 241.08 2,031,453 +4.27(+1.80%)
Sep 09, 2024 233.70 237.49 233.34 236.81 1,998,398 +2.35(+1.00%)
Sep 06, 2024 232.31 234.73 230.85 234.45 2,770,004 +2.50(+1.08%)
Sep 05, 2024 232.70 233.73 230.45 231.95 2,005,322 +1.11(+0.48%)
Sep 04, 2024 229.76 234.42 228.60 230.84 2,278,318 +2.13(+0.93%)
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.