Skip to main content

American Tower Corp A (NY: AMT )

212.37 -3.24 (-1.50%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 81.40 81.75 80.16 80.16 2,876,654 -1.58(-1.93%)
Jul 30, 2014 79.47 82.86 79.47 81.74 3,383,519 +3.31(+4.22%)
Jul 29, 2014 78.57 79.15 78.36 78.43 1,970,680 -0.04(-0.05%)
Jul 28, 2014 78.52 78.87 78.14 78.47 1,969,473 +0.15(+0.20%)
Jul 25, 2014 78.34 78.94 78.23 78.32 1,064,431 -0.13(-0.16%)
Jul 24, 2014 78.94 79.03 78.36 78.45 1,320,528 -0.50(-0.63%)
Jul 23, 2014 79.14 79.24 78.86 78.95 1,450,749 +0.07(+0.09%)
Jul 22, 2014 78.41 78.94 77.97 78.88 1,841,176 +0.87(+1.11%)
Jul 21, 2014 78.28 78.42 77.95 78.02 1,214,180 -0.52(-0.66%)
Jul 18, 2014 77.49 78.58 77.39 78.53 1,839,063 +1.38(+1.79%)
Jul 17, 2014 77.85 78.13 77.07 77.15 1,566,763 -1.03(-1.31%)
Jul 16, 2014 78.05 78.27 77.66 78.18 1,523,918 +0.36(+0.46%)
Jul 15, 2014 78.09 78.15 77.12 77.82 2,091,755 -0.29(-0.37%)
Jul 14, 2014 78.09 78.22 77.64 78.11 1,729,797 +0.28(+0.36%)
Jul 11, 2014 77.58 77.99 77.28 77.83 1,255,415 +0.20(+0.25%)
Jul 10, 2014 76.66 77.81 76.53 77.63 1,848,138 +0.46(+0.59%)
Jul 09, 2014 76.83 77.40 76.33 77.18 1,899,944 +0.43(+0.56%)
Jul 08, 2014 76.83 77.11 76.44 76.74 2,060,815 -0.31(-0.41%)
Jul 07, 2014 76.20 77.16 76.10 77.06 2,113,420 +0.61(+0.80%)
Jul 03, 2014 76.21 76.44 76.44 76.44 1,372,554 +0.23(+0.30%)
Jul 02, 2014 76.18 76.58 75.80 76.22 2,252,534 +0.03(+0.03%)
Jul 01, 2014 76.50 76.50 75.81 76.19 2,848,744 -0.23(-0.30%)
Jun 30, 2014 75.60 76.44 75.49 76.42 2,550,961 +0.82(+1.08%)
Jun 27, 2014 75.20 76.02 75.20 75.60 1,646,784 +0.33(+0.44%)
Jun 26, 2014 75.79 75.88 75.24 75.27 1,758,209 -0.55(-0.73%)
Jun 25, 2014 75.15 76.08 75.15 75.82 1,326,038 +0.03(+0.03%)
Jun 24, 2014 75.42 76.11 75.39 75.80 1,440,558 +0.14(+0.18%)
Jun 23, 2014 75.59 75.79 75.45 75.66 1,077,522 -0.01(-0.01%)
Jun 20, 2014 75.35 75.71 75.02 75.67 2,132,473 +0.30(+0.39%)
Jun 19, 2014 74.75 75.37 74.48 75.37 1,713,611 +0.58(+0.77%)
Jun 18, 2014 74.79 74.94 73.93 74.80 1,830,469 -0.14(-0.18%)
Jun 17, 2014 74.59 75.14 74.20 74.93 2,033,986 +0.25(+0.34%)
Jun 16, 2014 75.32 75.38 74.24 74.68 1,404,072 -0.43(-0.58%)
Jun 13, 2014 75.23 75.24 74.25 75.11 1,526,468 +0.46(+0.61%)
Jun 12, 2014 75.09 75.09 74.28 74.65 2,095,573 -0.45(-0.60%)
Jun 11, 2014 75.34 75.34 74.74 75.10 1,337,225 -0.47(-0.62%)
Jun 10, 2014 75.62 76.37 75.12 75.57 1,497,541 -0.93(-1.22%)
Jun 06, 2014 75.99 76.68 75.85 76.50 1,722,360 +0.58(+0.77%)
Jun 05, 2014 75.40 76.00 75.09 75.91 1,876,487 +0.61(+0.81%)
Jun 04, 2014 75.06 75.40 74.70 75.30 2,242,149 +0.25(+0.33%)
Jun 03, 2014 74.78 75.20 74.78 75.06 1,858,821 +0.28(+0.37%)
Jun 02, 2014 75.86 75.96 74.59 74.78 2,713,969 -1.05(-1.38%)
May 30, 2014 75.57 75.91 75.38 75.83 1,981,614 +0.21(+0.28%)
May 29, 2014 75.41 75.68 75.12 75.62 1,458,660 +0.16(+0.21%)
May 28, 2014 74.85 75.55 74.74 75.46 1,621,317 +0.16(+0.21%)
May 27, 2014 74.97 75.55 74.93 75.30 1,562,046 +0.50(+0.67%)
May 23, 2014 74.86 74.80 74.80 74.80 1,459,422 -0.20(-0.27%)
May 22, 2014 74.83 75.18 74.72 75.00 928,649 +0.23(+0.31%)
May 21, 2014 74.56 74.84 74.44 74.77 1,415,280 +0.30(+0.40%)
May 20, 2014 74.30 74.88 74.03 74.48 1,982,878 +0.16(+0.22%)
May 19, 2014 74.91 75.38 74.24 74.31 1,791,081 -0.86(-1.15%)
May 16, 2014 75.08 75.76 74.66 75.18 1,866,352 +0.17(+0.23%)
May 15, 2014 74.96 75.08 74.20 75.01 1,775,131 -0.08(-0.11%)
May 14, 2014 74.98 75.63 74.97 75.09 1,482,552 +0.19(+0.26%)
May 13, 2014 74.70 76.14 74.64 74.90 1,572,786 +0.19(+0.25%)
May 12, 2014 75.17 75.17 74.59 74.71 2,043,398 -0.29(-0.38%)
May 09, 2014 74.81 75.00 74.48 75.00 1,524,504 +0.34(+0.45%)
May 08, 2014 74.62 75.02 74.31 74.66 2,016,662 -0.08(-0.11%)
May 07, 2014 74.73 75.19 74.10 74.75 3,360,836 +0.97(+1.32%)
May 06, 2014 74.06 74.20 73.72 73.77 3,254,293 -1.02(-1.36%)
May 05, 2014 73.38 75.14 73.28 74.79 3,268,994 +1.18(+1.61%)
May 02, 2014 72.82 74.45 72.72 73.60 3,296,045 +0.65(+0.89%)
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.