Skip to main content

American Tower Corp A (NY: AMT )

216.42 -3.66 (-1.66%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 119.54 120.20 118.86 118.99 2,758,162 -0.45(-0.38%)
Jun 29, 2017 119.90 119.90 118.54 119.44 2,222,672 -1.54(-1.27%)
Jun 28, 2017 121.98 122.56 120.74 120.98 2,359,347 -1.10(-0.90%)
Jun 27, 2017 121.04 122.35 120.49 122.07 4,635,894 +2.96(+2.48%)
Jun 26, 2017 118.88 119.17 117.89 119.11 1,430,217 +0.52(+0.44%)
Jun 23, 2017 117.78 118.64 117.42 118.59 1,883,747 +0.91(+0.77%)
Jun 22, 2017 117.80 118.29 117.49 117.68 1,416,393 +0.23(+0.20%)
Jun 21, 2017 117.97 118.20 117.19 117.45 1,825,884 -0.53(-0.45%)
Jun 20, 2017 118.86 119.31 117.35 117.98 1,513,336 -1.02(-0.85%)
Jun 19, 2017 118.96 119.58 118.37 119.00 1,607,895 +0.34(+0.29%)
Jun 16, 2017 117.93 118.92 117.41 118.66 2,028,111 +0.97(+0.83%)
Jun 15, 2017 116.47 118.31 116.15 117.68 1,387,128 +0.91(+0.78%)
Jun 14, 2017 117.53 118.08 116.48 116.78 1,424,469 +0.28(+0.24%)
Jun 13, 2017 115.66 116.58 115.37 116.50 1,465,975 +0.90(+0.78%)
Jun 12, 2017 115.41 116.28 112.07 115.59 2,299,755 -0.98(-0.84%)
Jun 09, 2017 116.71 117.86 116.16 116.58 1,796,118 -0.62(-0.53%)
Jun 08, 2017 118.28 115.77 117.20 2,230,216 -0.76(-0.64%)
Jun 07, 2017 117.91 118.19 116.42 117.96 1,877,198 +0.11(+0.09%)
Jun 06, 2017 117.88 118.58 117.44 117.85 2,105,519 +0.08(+0.07%)
Jun 05, 2017 118.42 118.69 117.37 117.77 1,685,285 -0.79(-0.66%)
Jun 02, 2017 118.50 119.10 117.93 118.56 1,528,847 +0.59(+0.50%)
Jun 01, 2017 118.07 118.09 117.22 117.97 1,365,517 +0.57(+0.49%)
May 31, 2017 118.55 119.60 117.34 117.39 2,848,424 -0.83(-0.70%)
May 30, 2017 117.23 122.70 117.05 118.23 2,314,245 +0.90(+0.77%)
May 26, 2017 117.39 117.62 116.77 117.32 1,004,919 +0.05(+0.05%)
May 25, 2017 115.94 118.13 115.43 117.27 1,628,588 +1.57(+1.35%)
May 24, 2017 115.13 116.08 115.13 115.70 1,674,448 +0.51(+0.44%)
May 23, 2017 115.31 115.60 115.09 115.19 1,487,789 +0.00(+0.00%)
May 22, 2017 114.80 115.51 113.39 115.19 1,619,418 +0.37(+0.32%)
May 19, 2017 114.64 118.89 114.17 114.83 3,046,386 +0.30(+0.27%)
May 18, 2017 116.33 116.37 112.30 114.52 4,516,790 -2.47(-2.11%)
May 17, 2017 114.66 118.20 114.66 116.99 3,868,871 +2.12(+1.85%)
May 16, 2017 114.53 115.34 113.92 114.87 1,410,674 +0.39(+0.34%)
May 15, 2017 112.78 114.78 112.66 114.48 1,794,195 +1.62(+1.43%)
May 12, 2017 113.02 113.30 112.66 112.86 1,771,558 -0.14(-0.13%)
May 11, 2017 113.96 113.96 112.71 113.00 2,000,011 -0.73(-0.65%)
May 10, 2017 114.54 114.67 113.59 113.73 1,704,503 -0.89(-0.77%)
May 09, 2017 115.33 115.44 114.43 114.62 1,654,122 -0.70(-0.61%)
May 08, 2017 115.43 115.58 114.37 115.32 1,505,553 +0.16(+0.14%)
May 05, 2017 114.22 115.29 113.77 115.16 1,831,101 +1.16(+1.02%)
May 04, 2017 113.39 114.40 112.76 113.99 1,860,033 +0.54(+0.47%)
May 03, 2017 115.08 115.08 113.41 113.46 1,984,530 -1.00(-0.88%)
May 02, 2017 114.30 115.08 114.13 114.46 2,931,115 +0.36(+0.31%)
May 01, 2017 113.25 114.53 112.66 114.10 3,670,215 +1.41(+1.25%)
Apr 28, 2017 112.27 112.92 111.75 112.70 3,185,284 +0.15(+0.14%)
Apr 27, 2017 113.07 109.86 112.54 5,477,548 +2.65(+2.41%)
Apr 26, 2017 110.47 110.92 109.82 109.89 2,394,389 -1.01(-0.91%)
Apr 25, 2017 111.66 111.69 110.71 110.91 2,506,206 +0.08(+0.07%)
Apr 24, 2017 111.78 112.19 110.66 110.83 2,521,083 -0.52(-0.47%)
Apr 21, 2017 111.16 111.44 110.58 111.34 1,813,775 +0.12(+0.11%)
Apr 20, 2017 111.59 111.79 110.94 111.23 3,985,314 -0.33(-0.30%)
Apr 19, 2017 112.00 112.23 111.28 111.56 2,605,564 -0.17(-0.15%)
Apr 18, 2017 111.00 111.94 110.80 111.73 2,726,933 +0.55(+0.49%)
Apr 17, 2017 110.13 111.22 110.13 111.18 2,093,702 +1.48(+1.35%)
Apr 13, 2017 109.84 110.34 109.39 109.71 2,125,863 +0.21(+0.19%)
Apr 12, 2017 109.56 110.02 109.25 109.50 2,721,731 -0.35(-0.32%)
Apr 11, 2017 110.11 111.32 109.55 109.85 2,754,909 +0.25(+0.23%)
Apr 10, 2017 108.85 109.72 108.78 109.60 2,269,265 +0.88(+0.81%)
Apr 07, 2017 108.59 109.23 108.34 108.72 2,217,882 +0.15(+0.14%)
Apr 06, 2017 107.48 108.69 107.23 108.57 2,088,390 +1.17(+1.09%)
Apr 05, 2017 107.61 108.38 107.34 107.41 2,269,836 -0.09(-0.08%)
Apr 04, 2017 107.64 108.25 107.29 107.49 1,920,984 -0.36(-0.34%)
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.