American Tower Corp A (NY: AMT )

274.95 USD -1.86 (-0.67%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 271.25 277.32 271.25 276.81 2,133,008 +7.24(+2.69%)
Dec 06, 2021 268.53 272.90 267.34 269.57 1,864,840 +2.61(+0.98%)
Dec 03, 2021 265.72 269.23 263.46 266.96 1,804,005 +0.72(+0.27%)
Dec 02, 2021 259.73 267.74 259.27 266.24 1,902,620 +7.29(+2.82%)
Dec 01, 2021 263.98 267.54 258.51 258.95 2,629,100 -3.53(-1.34%)
Nov 30, 2021 264.16 268.15 262.36 262.48 2,758,966 -4.46(-1.67%)
Nov 29, 2021 264.13 269.31 261.49 266.94 1,842,963 +4.07(+1.55%)
Nov 26, 2021 266.58 267.50 262.27 262.87 1,161,752 -2.61(-0.98%)
Nov 24, 2021 262.88 266.01 260.50 265.48 1,321,141 +3.48(+1.33%)
Nov 23, 2021 258.26 262.21 256.75 262.00 2,070,874 +4.37(+1.70%)
Nov 22, 2021 260.00 261.06 256.63 257.63 1,879,750 -3.35(-1.28%)
Nov 19, 2021 260.90 264.29 259.61 260.98 2,036,752 +2.02(+0.78%)
Nov 18, 2021 257.60 259.31 258.30 258.96 2,436,731 +1.43(+0.56%)
Nov 17, 2021 259.10 260.40 254.70 257.53 3,491,961 -1.51(-0.58%)
Nov 16, 2021 262.13 262.33 258.63 259.04 2,685,404 -1.46(-0.56%)
Nov 15, 2021 267.33 268.54 259.14 260.50 3,466,622 -11.60(-4.26%)
Nov 12, 2021 274.49 275.22 271.60 272.10 991,162 -0.38(-0.14%)
Nov 11, 2021 276.13 276.70 270.37 272.48 1,221,769 -3.40(-1.23%)
Nov 10, 2021 278.63 275.56 275.88 925,316 -4.04(-1.44%)
Nov 09, 2021 279.89 281.61 278.80 279.92 823,289 +1.16(+0.42%)
Nov 08, 2021 278.25 279.22 273.43 278.76 1,014,051 +0.93(+0.33%)
Nov 05, 2021 280.94 281.10 276.70 277.83 1,213,952 -1.12(-0.40%)
Nov 04, 2021 281.80 283.45 277.64 278.95 1,380,999 -1.65(-0.59%)
Nov 03, 2021 283.72 285.42 276.46 280.60 1,133,581 -2.05(-0.73%)
Nov 02, 2021 282.81 285.29 279.51 282.65 1,532,480 +0.55(+0.19%)
Nov 01, 2021 282.86 283.16 276.41 282.10 1,520,492 +0.13(+0.05%)
Oct 29, 2021 284.23 284.93 279.64 281.97 2,532,005 -4.04(-1.41%)
Oct 28, 2021 285.50 289.99 282.85 286.01 1,391,588 +0.59(+0.21%)
Oct 27, 2021 288.22 291.17 285.31 285.42 1,280,333 -1.52(-0.53%)
Oct 26, 2021 286.00 286.94 1,742,912 +2.36(+0.83%)
Oct 25, 2021 284.50 285.68 280.62 284.58 1,194,664 +0.13(+0.05%)
Oct 22, 2021 279.78 285.31 279.78 284.45 1,496,558 +5.41(+1.94%)
Oct 21, 2021 275.79 279.38 273.28 279.04 1,269,133 +3.00(+1.09%)
Oct 20, 2021 274.10 276.88 274.10 276.04 1,109,691 +3.14(+1.15%)
Oct 19, 2021 269.72 277.46 269.04 272.90 1,816,943 +4.90(+1.83%)
Oct 18, 2021 268.44 270.25 266.93 268.00 1,354,372 -1.33(-0.49%)
Oct 15, 2021 269.79 271.38 267.08 269.33 3,091,326 +1.46(+0.55%)
Oct 14, 2021 265.45 268.39 265.07 267.87 1,370,049 +3.69(+1.40%)
Oct 13, 2021 263.30 264.39 259.32 264.18 1,646,651 -0.37(-0.14%)
Oct 12, 2021 262.77 265.89 261.57 264.55 1,352,670 +2.95(+1.13%)
Oct 11, 2021 261.92 263.47 260.65 261.60 1,074,777 -0.48(-0.18%)
Oct 08, 2021 266.08 266.14 261.41 262.08 1,064,294 -4.03(-1.51%)
Oct 07, 2021 269.20 271.78 265.61 266.11 1,185,105 -1.85(-0.69%)
Oct 06, 2021 263.38 268.42 261.11 267.96 1,421,117 +3.41(+1.29%)
Oct 05, 2021 265.40 266.92 262.31 264.55 1,649,207 -0.68(-0.26%)
Oct 04, 2021 265.91 267.38 262.15 265.23 1,387,673 -1.38(-0.52%)
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.