Skip to main content

American Tower Corp A (NY: AMT )

213.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 80.55 80.78 79.55 79.61 2,545,652 -1.09(-1.35%)
Aug 28, 2015 81.07 81.58 80.28 80.70 2,648,156 -0.36(-0.45%)
Aug 27, 2015 79.78 81.67 79.28 81.06 3,332,180 +2.02(+2.56%)
Aug 26, 2015 78.75 79.24 77.55 79.04 4,821,544 +1.74(+2.26%)
Aug 25, 2015 80.55 80.92 77.19 77.30 5,040,247 -2.10(-2.64%)
Aug 24, 2015 79.22 81.92 77.43 79.39 8,553,555 -4.11(-4.92%)
Aug 21, 2015 85.11 85.62 83.44 83.51 3,934,312 -1.86(-2.18%)
Aug 20, 2015 86.48 86.58 85.25 85.36 2,541,918 -1.34(-1.54%)
Aug 19, 2015 86.53 87.24 86.08 86.70 2,309,436 -0.08(-0.09%)
Aug 18, 2015 87.45 87.68 86.65 86.78 2,116,032 -0.83(-0.95%)
Aug 17, 2015 87.06 87.68 86.61 87.61 2,160,032 +0.32(+0.37%)
Aug 14, 2015 86.63 87.46 86.14 87.29 1,822,911 +0.72(+0.83%)
Aug 13, 2015 86.33 87.29 85.72 86.57 2,498,058 +0.24(+0.28%)
Aug 12, 2015 86.67 87.02 85.62 86.33 3,242,827 -0.89(-1.02%)
Aug 11, 2015 86.51 87.37 85.50 87.22 2,858,606 +0.44(+0.51%)
Aug 10, 2015 86.13 86.85 85.81 86.78 3,154,648 +0.73(+0.84%)
Aug 07, 2015 85.14 86.10 85.03 86.05 3,448,468 +1.11(+1.31%)
Aug 06, 2015 84.08 85.14 84.08 84.94 4,103,639 +1.49(+1.78%)
Aug 05, 2015 83.32 83.76 82.99 83.45 2,186,886 +0.45(+0.54%)
Aug 04, 2015 82.17 83.42 81.83 83.00 2,618,991 +0.66(+0.80%)
Aug 03, 2015 82.25 82.49 81.91 82.35 2,581,810 +0.22(+0.26%)
Jul 31, 2015 82.06 82.83 81.91 82.13 3,139,247 +0.14(+0.17%)
Jul 30, 2015 82.94 82.94 81.82 81.99 2,022,342 -1.18(-1.42%)
Jul 29, 2015 82.61 84.17 80.97 83.18 4,235,580 -0.31(-0.37%)
Jul 28, 2015 83.41 83.76 82.85 83.49 2,968,516 +0.17(+0.21%)
Jul 27, 2015 83.56 84.14 83.10 83.32 2,382,175 -0.27(-0.32%)
Jul 24, 2015 84.80 84.90 83.46 83.58 2,734,399 -1.04(-1.23%)
Jul 23, 2015 83.32 84.71 83.32 84.63 3,674,113 +1.26(+1.51%)
Jul 22, 2015 83.60 83.95 83.15 83.37 1,613,996 -0.35(-0.42%)
Jul 21, 2015 83.61 84.42 83.40 83.72 1,913,324 -0.09(-0.11%)
Jul 20, 2015 83.49 83.90 82.99 83.82 2,581,209 +0.09(+0.11%)
Jul 17, 2015 84.40 84.47 83.28 83.72 1,839,763 -0.75(-0.89%)
Jul 16, 2015 83.33 84.65 83.22 84.47 3,048,492 +1.61(+1.95%)
Jul 15, 2015 82.68 82.97 82.26 82.86 1,950,413 +0.41(+0.49%)
Jul 14, 2015 82.74 83.13 82.41 82.45 1,701,156 -0.19(-0.23%)
Jul 13, 2015 82.94 83.38 82.30 82.64 1,950,599 +0.24(+0.29%)
Jul 10, 2015 81.89 82.87 81.54 82.40 2,284,748 +0.89(+1.09%)
Jul 09, 2015 82.30 82.67 81.26 81.51 1,563,612 -0.08(-0.10%)
Jul 08, 2015 82.19 82.56 81.45 81.59 1,351,636 -0.99(-1.20%)
Jul 07, 2015 82.50 82.79 81.60 82.58 1,854,237 +0.56(+0.68%)
Jul 06, 2015 81.61 82.17 81.61 82.02 2,404,932 +0.06(+0.07%)
Jul 02, 2015 81.73 81.96 81.96 81.96 2,149,847 +0.78(+0.96%)
Jul 01, 2015 81.07 81.24 80.47 81.18 2,091,143 +0.62(+0.77%)
Jun 30, 2015 80.87 81.03 80.28 80.56 2,355,642 +0.30(+0.38%)
Jun 29, 2015 81.29 81.82 80.20 80.26 1,816,942 -1.12(-1.38%)
Jun 26, 2015 81.91 81.92 80.89 81.38 3,135,731 -0.43(-0.53%)
Jun 25, 2015 82.36 83.74 81.73 81.81 1,504,647 -0.29(-0.36%)
Jun 24, 2015 83.12 83.24 82.11 82.11 1,960,011 -1.01(-1.22%)
Jun 23, 2015 82.10 83.20 82.03 83.12 2,140,107 +0.40(+0.48%)
Jun 22, 2015 83.13 83.46 82.64 82.72 1,823,021 -0.16(-0.19%)
Jun 19, 2015 83.13 83.82 82.87 82.87 4,183,005 -0.18(-0.22%)
Jun 18, 2015 81.50 83.15 81.18 83.06 3,929,986 +1.78(+2.19%)
Jun 17, 2015 80.55 81.60 80.20 81.28 2,718,722 +0.74(+0.92%)
Jun 16, 2015 79.69 80.60 79.58 80.53 1,941,263 +0.86(+1.08%)
Jun 15, 2015 79.66 80.11 79.44 79.67 1,872,332 -0.43(-0.54%)
Jun 12, 2015 80.03 80.42 79.68 80.10 1,655,271 -0.19(-0.24%)
Jun 11, 2015 79.98 80.65 79.65 80.29 2,029,563 +0.62(+0.78%)
Jun 10, 2015 79.23 80.27 79.07 79.67 1,602,975 +0.54(+0.68%)
Jun 09, 2015 79.81 79.96 79.06 79.13 2,799,966 -0.65(-0.82%)
Jun 08, 2015 79.61 80.26 79.46 79.78 3,416,390 +0.27(+0.34%)
Jun 05, 2015 81.01 81.06 79.50 79.52 4,805,940 -1.85(-2.27%)
Jun 04, 2015 79.91 82.24 79.78 81.37 4,899,525 +1.71(+2.15%)
Jun 03, 2015 80.67 80.80 79.62 79.66 3,584,295 -1.26(-1.56%)
Jun 02, 2015 80.80 81.36 80.40 80.92 2,669,479 -0.07(-0.08%)
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.