Skip to main content

American Tower Corp A (NY: AMT )

223.82 -4.99 (-2.18%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 113.14 113.86 112.73 113.38 2,493,123 +0.16(+0.14%)
Aug 30, 2016 113.90 114.00 112.67 113.22 1,458,918 -0.62(-0.54%)
Aug 29, 2016 113.74 114.18 113.59 113.84 1,229,471 +0.61(+0.54%)
Aug 26, 2016 114.44 115.00 112.29 113.23 1,665,700 -1.02(-0.89%)
Aug 25, 2016 114.61 115.03 114.10 114.25 1,207,954 -0.32(-0.28%)
Aug 24, 2016 115.23 115.48 114.35 114.57 1,360,859 -0.65(-0.56%)
Aug 23, 2016 115.21 116.36 115.02 115.22 1,924,725 +0.60(+0.52%)
Aug 22, 2016 113.64 114.89 113.08 114.62 1,433,981 +1.01(+0.89%)
Aug 19, 2016 114.18 114.57 113.25 113.61 3,096,721 -0.74(-0.65%)
Aug 18, 2016 114.52 114.92 113.75 114.35 1,098,164 -0.21(-0.18%)
Aug 17, 2016 114.41 114.67 113.05 114.56 1,448,238 +0.44(+0.39%)
Aug 16, 2016 115.20 115.53 113.87 114.12 1,813,163 -1.67(-1.44%)
Aug 15, 2016 116.62 117.11 115.76 115.79 879,431 -0.71(-0.61%)
Aug 12, 2016 115.92 116.94 115.69 116.50 933,701 +0.61(+0.53%)
Aug 11, 2016 116.22 116.67 115.63 115.89 1,070,836 -0.35(-0.30%)
Aug 10, 2016 116.33 116.33 115.84 116.24 1,001,107 +0.32(+0.28%)
Aug 09, 2016 115.78 116.14 115.47 115.92 1,312,306 +0.19(+0.16%)
Aug 08, 2016 116.54 116.80 115.58 115.73 1,549,011 -0.85(-0.73%)
Aug 05, 2016 116.57 117.25 116.04 116.58 2,224,126 +0.16(+0.14%)
Aug 04, 2016 115.99 117.00 115.71 116.42 1,773,786 +0.69(+0.60%)
Aug 03, 2016 116.76 117.23 115.28 115.73 2,011,760 -1.01(-0.87%)
Aug 02, 2016 116.47 116.87 115.92 116.74 2,037,258 -0.30(-0.26%)
Aug 01, 2016 115.87 117.05 115.83 117.04 1,875,474 +1.27(+1.10%)
Jul 29, 2016 116.26 116.45 115.56 115.77 2,296,817 -0.88(-0.75%)
Jul 28, 2016 117.33 117.90 115.85 116.65 2,175,990 -0.96(-0.82%)
Jul 27, 2016 116.99 117.75 116.19 117.61 1,961,676 +0.64(+0.55%)
Jul 26, 2016 116.94 117.22 116.49 116.97 1,571,627 +0.10(+0.09%)
Jul 25, 2016 117.90 118.11 116.18 116.87 1,467,200 -0.97(-0.82%)
Jul 22, 2016 117.66 118.26 117.33 117.84 1,511,223 +0.29(+0.25%)
Jul 21, 2016 117.65 117.92 116.98 117.55 1,318,267 -0.18(-0.15%)
Jul 20, 2016 117.36 117.84 117.10 117.73 1,627,386 +0.36(+0.31%)
Jul 19, 2016 116.30 117.38 116.13 117.37 1,388,625 +1.07(+0.92%)
Jul 18, 2016 116.79 117.43 116.25 116.30 1,485,780 -0.52(-0.45%)
Jul 15, 2016 117.54 117.54 115.95 116.82 1,712,749 -0.18(-0.15%)
Jul 14, 2016 115.99 117.16 115.64 117.00 2,344,478 +0.99(+0.85%)
Jul 13, 2016 116.40 116.70 115.58 116.01 2,194,419 -0.09(-0.08%)
Jul 12, 2016 114.60 116.12 114.26 116.10 3,196,298 +1.43(+1.25%)
Jul 11, 2016 113.66 114.79 112.73 114.67 2,073,295 +1.01(+0.89%)
Jul 08, 2016 113.18 113.75 112.33 113.66 1,927,228 +1.46(+1.30%)
Jul 07, 2016 112.46 113.48 111.67 112.20 1,994,034 -0.20(-0.18%)
Jul 06, 2016 113.48 113.52 111.62 112.40 2,411,598 -1.43(-1.26%)
Jul 05, 2016 113.62 114.23 113.47 113.83 2,322,417 +0.23(+0.20%)
Jul 01, 2016 113.94 113.60 113.60 113.60 1,551,300 -0.01(-0.01%)
Jun 30, 2016 113.22 113.63 111.74 113.61 3,217,135 +0.61(+0.54%)
Jun 29, 2016 111.65 113.13 111.11 113.00 2,442,744 +2.20(+1.99%)
Jun 28, 2016 109.82 110.84 109.22 110.80 1,805,488 +1.91(+1.75%)
Jun 27, 2016 107.64 108.92 106.64 108.89 2,695,051 +0.62(+0.57%)
Jun 24, 2016 108.18 110.27 107.68 108.27 3,365,822 -3.20(-2.87%)
Jun 23, 2016 110.00 111.47 109.53 111.47 1,842,700 +2.07(+1.89%)
Jun 22, 2016 109.39 109.82 109.11 109.40 1,247,321 -0.04(-0.04%)
Jun 21, 2016 107.91 109.79 107.64 109.44 2,071,324 +2.02(+1.88%)
Jun 20, 2016 107.84 108.56 107.36 107.42 2,327,521 +0.48(+0.45%)
Jun 17, 2016 107.60 107.71 106.50 106.94 2,267,249 -0.75(-0.70%)
Jun 16, 2016 106.98 107.75 106.64 107.69 1,460,414 +0.46(+0.43%)
Jun 15, 2016 107.25 107.76 106.86 107.23 1,342,549 -0.38(-0.35%)
Jun 14, 2016 108.52 108.85 107.21 107.61 1,552,029 -1.32(-1.21%)
Jun 13, 2016 108.77 109.80 108.55 108.93 2,493,211 +0.14(+0.13%)
Jun 10, 2016 108.43 109.38 108.03 108.79 2,050,801 -0.28(-0.26%)
Jun 09, 2016 107.40 109.10 107.10 109.07 2,009,633 +1.51(+1.40%)
Jun 08, 2016 107.84 108.31 107.23 107.56 1,225,741 -0.31(-0.29%)
Jun 07, 2016 107.27 108.27 106.94 107.87 1,299,737 +0.67(+0.63%)
Jun 06, 2016 107.11 107.66 106.66 107.20 1,164,508 +0.23(+0.22%)
Jun 03, 2016 106.96 107.29 106.41 106.97 1,438,262 +0.41(+0.38%)
Jun 02, 2016 105.35 106.57 104.95 106.56 1,338,643 +1.09(+1.03%)
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.