Skip to main content

American Tower Corp A (NY: AMT )

220.08 +1.83 (+0.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 81.39 81.39 79.57 79.75 6,011,673 -1.56(-1.91%)
May 28, 2015 81.50 81.63 80.80 81.31 3,261,712 -0.48(-0.59%)
May 27, 2015 81.27 81.95 80.80 81.79 2,891,752 +0.47(+0.58%)
May 26, 2015 80.84 81.38 80.47 81.31 3,106,699 +0.22(+0.28%)
May 22, 2015 80.58 81.09 81.09 81.09 2,645,808 +0.39(+0.48%)
May 21, 2015 80.91 81.19 80.46 80.70 2,702,091 -0.36(-0.45%)
May 20, 2015 81.93 81.93 80.90 81.07 2,757,855 -0.97(-1.18%)
May 19, 2015 81.57 82.31 81.38 82.04 1,974,288 +0.21(+0.26%)
May 18, 2015 81.73 82.29 81.50 81.82 1,824,384 -0.27(-0.32%)
May 15, 2015 81.24 82.12 80.87 82.09 2,984,777 +0.60(+0.74%)
May 14, 2015 80.24 81.52 80.07 81.49 2,346,597 +1.61(+2.01%)
May 13, 2015 80.71 81.11 79.51 79.88 3,670,671 -0.57(-0.71%)
May 12, 2015 79.98 80.67 79.16 80.45 2,525,749 -0.04(-0.05%)
May 11, 2015 81.13 81.52 80.04 80.49 2,756,458 -1.12(-1.37%)
May 08, 2015 81.44 81.80 80.86 81.61 2,391,900 +1.13(+1.41%)
May 07, 2015 79.86 80.82 79.63 80.47 2,226,542 +0.66(+0.83%)
May 06, 2015 79.98 80.73 79.28 79.81 3,811,988 -0.12(-0.15%)
May 05, 2015 81.35 81.63 79.81 79.93 3,598,506 -1.41(-1.73%)
May 04, 2015 80.32 81.44 80.17 81.34 2,885,592 +1.00(+1.24%)
May 01, 2015 81.35 81.52 80.03 80.34 3,618,891 -0.90(-1.11%)
Apr 30, 2015 82.84 83.22 80.87 81.25 4,854,112 +0.88(+1.09%)
Apr 29, 2015 81.75 82.17 80.36 80.37 3,645,174 -1.93(-2.35%)
Apr 28, 2015 81.60 82.32 81.54 82.30 1,922,690 +0.49(+0.60%)
Apr 27, 2015 82.23 82.54 81.67 81.81 2,194,139 -0.11(-0.14%)
Apr 24, 2015 82.45 82.89 81.89 81.92 2,572,173 -0.62(-0.75%)
Apr 23, 2015 82.33 82.89 81.88 82.54 1,554,018 +0.10(+0.13%)
Apr 22, 2015 81.63 82.54 81.53 82.44 2,137,909 +0.81(+0.99%)
Apr 21, 2015 82.37 82.68 81.50 81.63 2,501,842 -0.74(-0.90%)
Apr 20, 2015 82.63 82.94 82.09 82.37 2,586,049 -0.22(-0.27%)
Apr 17, 2015 82.72 82.98 81.92 82.60 2,700,350 -0.57(-0.68%)
Apr 16, 2015 81.28 83.32 81.18 83.16 3,228,226 +1.37(+1.67%)
Apr 15, 2015 82.51 83.00 81.73 81.80 2,797,264 +0.58(+0.71%)
Apr 14, 2015 81.48 81.77 80.70 81.22 2,760,763 -0.24(-0.30%)
Apr 13, 2015 81.65 82.33 81.46 81.46 1,914,608 -0.25(-0.31%)
Apr 10, 2015 82.12 82.47 81.66 81.71 1,709,072 -0.23(-0.28%)
Apr 09, 2015 82.75 83.03 81.84 81.94 2,021,036 -1.02(-1.23%)
Apr 08, 2015 83.09 83.84 82.69 82.96 1,564,089 +0.07(+0.08%)
Apr 07, 2015 83.90 84.41 82.89 82.90 2,732,743 -1.00(-1.19%)
Apr 06, 2015 82.74 84.00 82.58 83.90 3,043,743 +1.08(+1.30%)
Apr 02, 2015 82.63 82.82 82.82 82.82 1,784,290 +0.27(+0.33%)
Apr 01, 2015 82.37 83.21 81.83 82.55 3,960,220 +1.98(+2.45%)
Mar 31, 2015 81.99 82.68 80.57 80.57 5,066,230 -1.72(-2.09%)
Mar 30, 2015 82.64 82.78 81.91 82.29 2,997,261 +0.10(+0.12%)
Mar 27, 2015 81.98 82.47 81.79 82.19 2,781,283 +0.72(+0.88%)
Mar 26, 2015 80.97 82.05 80.96 81.47 1,723,210 -0.23(-0.28%)
Mar 25, 2015 83.12 83.33 81.70 81.70 2,135,390 -1.45(-1.74%)
Mar 24, 2015 83.67 83.87 83.14 83.14 2,654,883 -0.41(-0.49%)
Mar 23, 2015 83.62 84.13 83.31 83.56 2,206,713 -0.04(-0.05%)
Mar 20, 2015 81.04 83.67 80.77 83.60 4,184,870 +2.65(+3.28%)
Mar 19, 2015 81.72 81.83 80.93 80.94 3,223,008 -0.79(-0.96%)
Mar 18, 2015 80.53 82.13 79.76 81.73 4,083,305 +1.19(+1.48%)
Mar 17, 2015 80.83 81.19 80.31 80.54 3,230,378 -0.42(-0.52%)
Mar 16, 2015 81.06 81.30 80.47 80.96 3,367,265 +0.32(+0.39%)
Mar 13, 2015 82.34 82.40 80.35 80.65 2,934,191 -1.74(-2.11%)
Mar 12, 2015 81.72 82.40 81.30 82.38 2,608,167 +1.40(+1.73%)
Mar 11, 2015 80.88 81.36 80.65 80.98 2,508,577 +0.05(+0.06%)
Mar 10, 2015 82.10 82.31 80.88 80.93 3,087,497 -1.72(-2.08%)
Mar 09, 2015 83.01 83.39 82.47 82.65 2,765,135 -0.03(-0.03%)
Mar 06, 2015 84.02 84.02 82.32 82.67 4,439,710 -2.25(-2.65%)
Mar 05, 2015 84.22 85.21 84.18 84.92 2,516,015 +0.58(+0.69%)
Mar 04, 2015 84.15 84.66 83.60 84.34 3,626,238 +0.24(+0.28%)
Mar 03, 2015 84.98 85.12 84.32 84.10 3,643,461 -0.96(-1.13%)
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.