Skip to main content

American Tower Corp A (NY: AMT )

212.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 126.44 130.43 124.98 129.83 3,318,871 +0.72(+0.56%)
Oct 30, 2017 125.39 130.84 125.08 129.11 5,663,350 +3.47(+2.76%)
Oct 27, 2017 125.87 126.64 124.84 125.64 1,722,052 +0.52(+0.42%)
Oct 26, 2017 124.76 125.83 124.17 125.11 1,873,099 +1.01(+0.82%)
Oct 25, 2017 124.41 124.82 123.44 124.10 1,338,833 -0.63(-0.51%)
Oct 24, 2017 125.61 125.67 123.99 124.73 2,075,170 -0.65(-0.52%)
Oct 23, 2017 125.28 125.83 124.47 125.39 1,722,903 -0.29(-0.23%)
Oct 20, 2017 125.41 126.72 124.89 125.67 2,059,941 +0.62(+0.49%)
Oct 19, 2017 124.18 125.61 123.85 125.06 2,313,462 +0.82(+0.66%)
Oct 18, 2017 125.56 125.74 124.17 124.24 1,876,567 -1.49(-1.19%)
Oct 17, 2017 126.20 126.82 124.77 125.73 1,541,613 -0.42(-0.33%)
Oct 16, 2017 126.25 127.13 125.43 126.14 1,759,690 -0.34(-0.27%)
Oct 13, 2017 127.19 127.34 125.86 126.49 2,009,240 -0.05(-0.04%)
Oct 12, 2017 124.70 126.81 124.17 126.54 1,834,675 +1.90(+1.52%)
Oct 11, 2017 123.82 125.60 123.82 124.64 2,217,430 +0.76(+0.61%)
Oct 10, 2017 125.11 123.69 123.89 2,406,157 -0.77(-0.62%)
Oct 09, 2017 125.61 125.71 124.27 124.65 2,341,730 -1.06(-0.84%)
Oct 06, 2017 125.17 125.72 124.15 125.71 1,523,989 -0.13(-0.10%)
Oct 05, 2017 125.72 126.45 125.61 125.84 2,175,407 +0.37(+0.30%)
Oct 04, 2017 123.71 126.20 123.52 125.47 2,021,798 +1.97(+1.60%)
Oct 03, 2017 122.90 123.98 122.77 123.50 2,087,358 +0.72(+0.59%)
Oct 02, 2017 123.83 124.39 122.59 122.77 1,674,715 -0.74(-0.60%)
Sep 29, 2017 122.65 123.97 122.54 123.51 1,887,640 +0.52(+0.43%)
Sep 28, 2017 121.35 123.03 120.86 122.99 2,200,536 +1.82(+1.51%)
Sep 27, 2017 120.96 121.17 2,943,009 -1.51(-1.23%)
Sep 26, 2017 123.56 124.05 120.60 122.67 3,060,649 -0.87(-0.71%)
Sep 25, 2017 123.92 124.43 123.26 123.55 2,153,164 -0.35(-0.28%)
Sep 22, 2017 124.28 125.16 123.35 123.90 3,492,568 -1.46(-1.16%)
Sep 21, 2017 126.37 126.69 125.36 125.36 2,177,837 -0.90(-0.71%)
Sep 20, 2017 126.94 127.35 125.42 126.25 3,199,158 -0.52(-0.41%)
Sep 19, 2017 130.19 130.91 124.80 126.78 6,124,678 -3.41(-2.62%)
Sep 18, 2017 130.41 131.50 129.97 130.18 1,702,850 -0.22(-0.17%)
Sep 15, 2017 128.65 130.52 128.47 130.40 3,570,278 +1.94(+1.51%)
Sep 14, 2017 128.43 128.68 127.16 128.46 3,090,327 -0.77(-0.59%)
Sep 13, 2017 130.33 130.42 128.94 129.22 2,321,538 -1.02(-0.78%)
Sep 12, 2017 131.42 131.56 129.36 130.24 2,289,469 -1.21(-0.92%)
Sep 11, 2017 131.67 132.05 130.05 131.45 2,448,752 +1.07(+0.82%)
Sep 08, 2017 132.01 132.01 129.89 130.38 2,491,674 -1.80(-1.36%)
Sep 07, 2017 131.57 132.22 131.31 132.18 1,954,298 +0.83(+0.63%)
Sep 06, 2017 132.19 132.47 131.35 131.35 1,535,361 -0.78(-0.59%)
Sep 05, 2017 131.26 132.32 130.99 132.13 1,831,799 +1.05(+0.80%)
Sep 01, 2017 133.38 133.38 130.60 131.08 1,963,946 -2.05(-1.54%)
Aug 31, 2017 132.53 133.71 132.08 133.13 2,550,187 +0.48(+0.36%)
Aug 30, 2017 130.97 132.76 130.68 132.66 1,949,453 +1.47(+1.12%)
Aug 29, 2017 130.47 131.86 130.29 131.19 1,310,518 +0.10(+0.08%)
Aug 28, 2017 129.75 131.40 129.75 131.09 1,753,994 +1.39(+1.07%)
Aug 25, 2017 130.14 131.37 129.47 129.71 1,394,474 +0.39(+0.31%)
Aug 24, 2017 128.64 129.72 128.15 129.31 1,755,907 +0.86(+0.67%)
Aug 23, 2017 127.68 128.69 127.43 128.45 1,024,837 +0.67(+0.53%)
Aug 22, 2017 127.05 127.93 126.75 127.77 1,145,787 +0.73(+0.57%)
Aug 21, 2017 126.06 127.21 126.01 127.05 1,719,151 +1.15(+0.91%)
Aug 18, 2017 125.39 126.24 124.74 125.89 1,239,123 +0.31(+0.25%)
Aug 17, 2017 126.82 127.25 125.58 125.58 1,063,482 -1.30(-1.02%)
Aug 16, 2017 125.89 126.91 125.61 126.88 1,483,972 +1.26(+1.00%)
Aug 15, 2017 125.59 126.04 124.92 125.62 1,541,399 -0.25(-0.20%)
Aug 14, 2017 123.56 125.91 123.56 125.87 1,833,042 +2.96(+2.41%)
Aug 11, 2017 123.37 123.89 122.56 122.91 968,381 -0.13(-0.11%)
Aug 10, 2017 123.47 124.19 123.03 123.04 1,148,392 -0.92(-0.74%)
Aug 09, 2017 122.63 124.45 122.59 123.96 1,467,062 +1.10(+0.89%)
Aug 08, 2017 123.64 123.70 122.45 122.86 1,482,897 -1.30(-1.04%)
Aug 07, 2017 123.54 124.24 123.15 124.16 1,086,029 +0.45(+0.36%)
Aug 04, 2017 123.65 124.11 123.33 123.71 1,031,875 +0.38(+0.31%)
Aug 03, 2017 124.15 124.26 123.05 123.33 1,848,087 -0.74(-0.59%)
Aug 02, 2017 122.37 124.22 121.97 124.07 2,678,960 +1.80(+1.47%)
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.