Skip to main content

American Tower Corp A (NY: AMT )

221.37 -7.44 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 69.76 69.94 69.32 69.49 2,464,633 -0.20(-0.29%)
Aug 29, 2013 69.05 69.93 68.84 69.69 1,937,380 +0.60(+0.87%)
Aug 28, 2013 69.95 70.33 69.08 69.09 3,179,606 -0.97(-1.38%)
Aug 27, 2013 69.20 70.24 69.04 70.06 3,524,141 +0.12(+0.17%)
Aug 26, 2013 70.02 70.49 69.70 69.94 2,323,633 -0.12(-0.17%)
Aug 23, 2013 69.04 70.10 68.81 70.06 2,527,596 +1.18(+1.71%)
Aug 22, 2013 68.71 69.01 67.89 68.88 2,139,345 -0.15(-0.22%)
Aug 21, 2013 69.19 69.78 68.81 69.03 2,082,728 -0.35(-0.50%)
Aug 20, 2013 68.40 69.99 68.39 69.38 2,481,511 +1.02(+1.49%)
Aug 19, 2013 68.57 69.39 68.34 68.36 2,361,315 -0.22(-0.32%)
Aug 16, 2013 69.16 69.58 68.55 68.58 2,716,290 -0.90(-1.30%)
Aug 15, 2013 68.89 69.59 68.56 69.48 3,105,484 -0.22(-0.32%)
Aug 14, 2013 69.44 69.93 69.03 69.70 3,298,923 +0.42(+0.61%)
Aug 13, 2013 70.10 70.19 68.97 69.28 3,529,676 -0.38(-0.55%)
Aug 12, 2013 70.10 70.18 69.35 69.66 3,506,864 -0.50(-0.71%)
Aug 09, 2013 68.77 70.51 68.77 70.16 4,988,140 +1.17(+1.70%)
Aug 08, 2013 69.01 69.40 68.03 68.99 4,713,229 -0.10(-0.14%)
Aug 07, 2013 70.30 70.47 69.00 69.09 3,922,702 -1.18(-1.68%)
Aug 06, 2013 70.72 71.28 70.06 70.27 3,737,461 -0.67(-0.94%)
Aug 05, 2013 70.22 71.00 70.22 70.94 2,671,658 +0.44(+0.62%)
Aug 02, 2013 71.21 72.19 70.49 70.50 3,670,620 -0.78(-1.09%)
Aug 01, 2013 71.40 72.51 71.01 71.28 4,097,916 +0.49(+0.69%)
Jul 31, 2013 72.79 73.16 69.74 70.79 7,677,362 -1.88(-2.59%)
Jul 30, 2013 72.82 73.45 72.47 72.67 2,931,703 +0.25(+0.35%)
Jul 29, 2013 72.57 73.04 72.23 72.42 2,659,153 -0.16(-0.22%)
Jul 26, 2013 72.20 72.65 72.03 72.58 2,580,108 +0.27(+0.37%)
Jul 25, 2013 73.34 73.51 72.08 72.31 4,467,064 -1.63(-2.20%)
Jul 24, 2013 74.78 74.80 73.59 73.94 3,459,530 -0.81(-1.08%)
Jul 23, 2013 74.63 75.01 74.10 74.75 3,198,114 +0.43(+0.58%)
Jul 22, 2013 75.09 75.13 73.60 74.32 3,882,699 -0.81(-1.08%)
Jul 19, 2013 74.55 75.16 74.34 75.13 4,092,261 +0.69(+0.93%)
Jul 18, 2013 74.50 75.32 74.07 74.44 6,359,024 +0.68(+0.92%)
Jul 17, 2013 73.02 74.70 71.50 73.76 26,261,262 -0.95(-1.27%)
Jul 16, 2013 76.16 76.44 74.34 74.71 5,978,863 -1.45(-1.90%)
Jul 15, 2013 76.45 77.72 75.40 76.16 5,077,123 -1.68(-2.16%)
Jul 12, 2013 77.83 78.31 76.91 77.84 2,875,204 +0.61(+0.79%)
Jul 11, 2013 76.94 78.33 76.61 77.23 5,572,336 +1.49(+1.97%)
Jul 10, 2013 72.61 75.86 72.57 75.74 6,959,687 +2.88(+3.95%)
Jul 09, 2013 72.72 72.91 72.08 72.86 3,772,577 +0.81(+1.12%)
Jul 08, 2013 72.00 72.66 71.67 72.05 3,486,189 +0.38(+0.53%)
Jul 05, 2013 72.77 72.77 70.02 71.67 4,240,370 -0.71(-0.98%)
Jul 03, 2013 71.89 72.51 70.92 72.38 3,458,496 +0.21(+0.29%)
Jul 02, 2013 71.76 72.81 71.76 72.17 3,486,820 +0.16(+0.22%)
Jul 01, 2013 73.43 73.96 71.83 72.01 5,241,640 -1.16(-1.59%)
Jun 28, 2013 74.20 74.22 72.91 73.17 5,955,552 -0.66(-0.89%)
Jun 26, 2013 73.49 74.08 73.43 73.83 3,401,259 +0.93(+1.28%)
Jun 25, 2013 71.46 73.32 71.31 72.90 4,109,372 +1.81(+2.55%)
Jun 24, 2013 71.24 72.28 69.64 71.09 4,436,726 -0.90(-1.25%)
Jun 21, 2013 70.92 72.67 70.63 71.99 6,099,693 +1.55(+2.20%)
Jun 20, 2013 73.77 73.77 70.24 70.44 7,500,732 -4.00(-5.37%)
Jun 19, 2013 77.32 77.47 74.41 74.44 3,936,492 -2.85(-3.69%)
Jun 18, 2013 77.11 78.14 77.03 77.29 2,258,896 +0.37(+0.48%)
Jun 17, 2013 77.72 77.88 76.42 76.92 2,870,864 -0.41(-0.53%)
Jun 14, 2013 76.19 78.35 76.19 77.33 3,522,397 +0.85(+1.11%)
Jun 13, 2013 74.43 76.62 74.33 76.48 3,549,201 +1.88(+2.52%)
Jun 12, 2013 76.20 76.35 74.43 74.60 3,772,862 -1.22(-1.61%)
Jun 11, 2013 75.98 76.41 75.21 75.82 3,498,897 -0.63(-0.82%)
Jun 10, 2013 78.79 78.86 76.40 76.45 3,986,232 -2.32(-2.95%)
Jun 07, 2013 78.79 79.05 77.27 78.77 3,873,893 +0.29(+0.37%)
Jun 06, 2013 75.85 78.52 75.79 78.48 3,230,370 +2.61(+3.44%)
Jun 05, 2013 76.64 77.30 75.77 75.87 3,769,634 -0.76(-0.99%)
Jun 04, 2013 77.31 77.97 76.57 76.63 3,311,351 -0.79(-1.02%)
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.