Skip to main content

American Tower Corp A (NY: AMT )

192.78 +0.50 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 139.84 139.92 136.75 138.55 2,334,367 -0.56(-0.40%)
Dec 28, 2018 139.90 141.54 138.16 139.11 1,986,695 +0.20(+0.14%)
Dec 27, 2018 137.27 139.04 134.26 138.91 1,874,474 +0.94(+0.68%)
Dec 26, 2018 134.35 137.97 131.96 137.97 2,262,485 +4.19(+3.14%)
Dec 24, 2018 137.02 137.21 132.95 133.77 2,259,837 -3.85(-2.80%)
Dec 21, 2018 140.71 143.37 137.29 137.62 5,034,924 -3.08(-2.19%)
Dec 20, 2018 141.41 142.82 139.80 140.71 2,950,918 -0.87(-0.62%)
Dec 19, 2018 141.53 143.45 140.92 141.58 2,195,451 +0.20(+0.14%)
Dec 18, 2018 140.98 142.38 140.39 141.38 2,841,841 +1.19(+0.85%)
Dec 17, 2018 145.42 145.60 139.69 140.19 3,149,538 -4.93(-3.40%)
Dec 14, 2018 145.04 145.46 143.74 145.12 2,518,150 -0.17(-0.12%)
Dec 13, 2018 143.84 146.02 143.22 145.29 2,472,655 +1.87(+1.31%)
Dec 12, 2018 145.89 145.94 142.97 143.42 3,071,100 -1.73(-1.19%)
Dec 11, 2018 145.23 145.74 144.16 145.15 2,333,954 +0.39(+0.27%)
Dec 10, 2018 144.56 145.37 141.76 144.76 2,191,352 -0.21(-0.14%)
Dec 07, 2018 145.78 146.84 144.45 144.97 3,854,490 -1.04(-0.72%)
Dec 06, 2018 141.81 146.20 140.35 146.01 3,225,210 +3.62(+2.54%)
Dec 04, 2018 142.21 144.11 142.01 142.40 2,834,326 +0.35(+0.24%)
Dec 03, 2018 143.74 143.85 140.68 142.05 3,044,155 -1.23(-0.86%)
Nov 30, 2018 142.17 143.43 141.00 143.28 3,147,286 +1.54(+1.09%)
Nov 29, 2018 141.11 142.83 140.34 141.74 2,368,748 +0.63(+0.44%)
Nov 28, 2018 140.44 141.88 140.23 141.11 2,677,555 -0.07(-0.05%)
Nov 27, 2018 140.59 141.25 139.35 141.18 1,591,618 +0.43(+0.30%)
Nov 26, 2018 140.23 140.91 138.70 140.75 1,661,422 +1.05(+0.75%)
Nov 23, 2018 139.16 140.39 138.38 139.71 857,484 +0.07(+0.05%)
Nov 21, 2018 139.64 139.64 139.64 0 -0.29(-0.21%)
Nov 20, 2018 143.86 145.54 139.84 139.92 3,960,648 -4.87(-3.36%)
Nov 19, 2018 143.28 144.91 142.75 144.79 2,492,956 +1.96(+1.37%)
Nov 16, 2018 141.01 143.06 140.79 142.83 2,281,650 +1.61(+1.14%)
Nov 15, 2018 141.76 141.85 139.93 141.22 2,276,163 -1.12(-0.78%)
Nov 14, 2018 141.04 142.48 139.96 142.34 2,228,254 +1.83(+1.30%)
Nov 13, 2018 140.54 140.90 139.16 140.51 1,718,368 +0.24(+0.17%)
Nov 12, 2018 139.45 141.07 139.45 140.26 2,363,954 +0.78(+0.56%)
Nov 09, 2018 138.75 139.63 138.66 139.49 2,617,228 +0.68(+0.49%)
Nov 08, 2018 136.72 138.84 136.47 138.81 1,922,537 +2.10(+1.54%)
Nov 07, 2018 137.21 137.43 135.93 136.71 2,070,389 +0.69(+0.51%)
Nov 06, 2018 135.71 136.32 134.82 136.02 1,475,204 +0.40(+0.30%)
Nov 05, 2018 133.18 135.75 132.81 135.62 2,637,074 +3.17(+2.39%)
Nov 02, 2018 133.11 133.27 129.99 132.45 4,567,779 -0.84(-0.63%)
Nov 01, 2018 136.35 137.19 133.14 133.29 4,548,434 -2.43(-1.79%)
Oct 31, 2018 139.37 140.12 135.23 135.72 4,409,948 -4.48(-3.19%)
Oct 30, 2018 134.14 140.85 130.78 140.19 6,375,828 +7.08(+5.32%)
Oct 29, 2018 131.26 133.85 130.93 133.11 3,527,615 +2.80(+2.15%)
Oct 26, 2018 132.80 133.07 129.56 130.32 4,177,783 -3.40(-2.54%)
Oct 25, 2018 132.31 134.09 131.02 133.71 3,017,262 +1.34(+1.01%)
Oct 24, 2018 131.19 133.16 130.43 132.37 3,508,812 +0.98(+0.74%)
Oct 23, 2018 129.87 131.77 129.29 131.40 2,501,638 +1.39(+1.07%)
Oct 22, 2018 130.74 131.25 129.75 130.00 2,292,430 -0.78(-0.60%)
Oct 19, 2018 128.16 131.48 127.95 130.79 2,813,431 +2.93(+2.29%)
Oct 18, 2018 127.60 129.04 126.97 127.86 1,740,191 +0.09(+0.07%)
Oct 17, 2018 126.50 128.16 125.80 127.76 1,994,150 +0.86(+0.68%)
Oct 16, 2018 124.69 127.48 124.29 126.90 1,496,004 +2.58(+2.07%)
Oct 15, 2018 123.50 125.65 123.26 124.32 1,480,578 +0.59(+0.48%)
Oct 12, 2018 123.77 125.24 122.66 123.73 2,548,459 +1.19(+0.97%)
Oct 11, 2018 127.04 127.39 122.29 122.54 2,852,071 -4.20(-3.31%)
Oct 10, 2018 127.68 128.70 126.74 126.74 4,037,888 -1.87(-1.46%)
Oct 09, 2018 127.21 128.82 126.62 128.61 2,046,079 +1.62(+1.28%)
Oct 08, 2018 126.34 127.97 126.30 126.99 2,021,541 +0.91(+0.72%)
Oct 05, 2018 126.14 127.43 125.71 126.08 1,866,627 +0.27(+0.21%)
Oct 04, 2018 125.19 126.14 124.00 125.81 1,731,208 +0.46(+0.37%)
Oct 03, 2018 125.56 126.95 124.34 125.35 2,192,769 -0.19(-0.15%)
Oct 02, 2018 125.46 125.95 124.65 125.54 1,197,914 +0.09(+0.07%)
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.