Skip to main content

American Tower Corp A (NY: AMT )

217.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 132.59 132.92 128.80 130.07 4,648,123 -2.14(-1.62%)
Nov 29, 2017 134.46 131.67 132.21 2,431,590 -2.12(-1.57%)
Nov 28, 2017 134.27 135.08 132.99 134.32 2,626,007 +0.37(+0.28%)
Nov 27, 2017 133.30 134.93 133.30 133.95 1,647,727 +0.84(+0.63%)
Nov 24, 2017 131.72 133.44 131.41 133.11 982,210 +1.80(+1.37%)
Nov 22, 2017 132.28 132.72 131.03 131.31 1,875,356 -1.16(-0.87%)
Nov 21, 2017 132.28 133.11 131.61 132.47 2,130,787 +0.33(+0.25%)
Nov 20, 2017 132.25 133.01 131.60 132.13 1,885,606 +0.32(+0.24%)
Nov 17, 2017 133.72 134.51 131.55 131.82 2,274,102 -2.29(-1.70%)
Nov 16, 2017 135.45 135.71 133.59 134.10 2,228,726 -0.48(-0.36%)
Nov 15, 2017 135.14 135.41 132.66 134.58 1,805,422 -0.51(-0.37%)
Nov 14, 2017 135.60 136.43 134.05 135.09 2,052,226 -0.50(-0.37%)
Nov 13, 2017 136.70 138.08 134.36 135.59 2,714,539 -0.45(-0.33%)
Nov 10, 2017 136.75 137.18 134.16 136.04 1,701,015 -1.16(-0.84%)
Nov 09, 2017 137.18 138.27 136.06 137.20 2,093,735 -0.81(-0.59%)
Nov 08, 2017 135.82 140.32 135.69 138.01 2,583,670 +1.86(+1.37%)
Nov 07, 2017 135.54 136.26 132.69 136.15 2,771,626 +0.45(+0.33%)
Nov 06, 2017 131.07 136.42 131.00 135.70 4,356,822 +7.28(+5.67%)
Nov 03, 2017 128.17 128.69 126.72 128.41 1,745,423 -0.31(-0.24%)
Nov 02, 2017 127.10 129.19 126.98 128.72 1,513,357 +1.47(+1.16%)
Nov 01, 2017 130.35 130.72 126.87 127.25 3,120,266 -2.58(-1.99%)
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%)
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.