Skip to main content

American Tower Corp A (NY: AMT )

212.97 -2.64 (-1.22%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 136.90 136.90 136.90 0 +0.16(+0.12%)
Aug 30, 2018 138.29 138.52 136.43 136.74 1,126,422 -1.39(-1.00%)
Aug 29, 2018 137.98 138.87 137.87 138.12 1,425,766 +0.32(+0.23%)
Aug 28, 2018 135.92 137.81 135.77 137.80 1,298,864 +1.59(+1.17%)
Aug 27, 2018 136.39 136.84 135.65 136.21 1,168,532 +0.28(+0.21%)
Aug 24, 2018 135.31 136.36 135.31 135.93 1,459,367 +0.62(+0.46%)
Aug 23, 2018 136.27 136.53 135.13 135.31 1,314,292 -0.67(-0.49%)
Aug 22, 2018 137.04 137.43 135.41 135.97 1,235,684 -1.07(-0.78%)
Aug 21, 2018 138.27 138.47 136.74 137.05 1,655,602 -1.39(-1.00%)
Aug 20, 2018 139.20 139.47 138.19 138.44 1,629,861 -0.35(-0.25%)
Aug 17, 2018 137.61 138.82 137.44 138.78 1,679,503 +1.33(+0.97%)
Aug 16, 2018 137.68 138.22 137.27 137.45 1,257,232 +0.16(+0.12%)
Aug 15, 2018 136.88 137.58 136.25 137.29 1,540,113 +0.40(+0.29%)
Aug 14, 2018 136.94 137.59 136.41 136.89 1,561,476 +0.09(+0.07%)
Aug 13, 2018 136.79 137.55 136.42 136.80 1,043,414 -0.16(-0.11%)
Aug 10, 2018 137.86 138.99 136.87 136.96 1,372,337 -1.28(-0.92%)
Aug 09, 2018 137.28 138.35 136.90 138.23 1,341,640 +1.15(+0.84%)
Aug 08, 2018 137.96 137.96 136.50 137.09 1,154,873 -0.65(-0.47%)
Aug 07, 2018 138.51 138.51 136.51 137.74 1,544,656 -0.81(-0.58%)
Aug 06, 2018 138.90 139.21 137.46 138.55 1,386,227 -0.07(-0.05%)
Aug 03, 2018 136.41 138.80 135.87 138.62 1,822,194 +2.55(+1.88%)
Aug 02, 2018 137.52 138.04 136.00 136.07 2,044,595 -1.80(-1.30%)
Aug 01, 2018 135.57 138.16 135.19 137.87 3,013,182 +1.77(+1.30%)
Jul 31, 2018 134.83 138.46 133.67 136.09 4,274,619 +5.07(+3.87%)
Jul 30, 2018 132.23 132.71 130.31 131.03 2,138,391 -1.52(-1.15%)
Jul 27, 2018 133.16 133.25 132.18 132.55 1,551,844 -0.12(-0.09%)
Jul 26, 2018 131.44 132.97 131.13 132.67 1,763,481 +1.44(+1.10%)
Jul 25, 2018 129.67 131.60 129.56 131.23 1,712,576 +1.26(+0.97%)
Jul 24, 2018 128.93 130.07 127.16 129.97 3,518,676 +0.67(+0.52%)
Jul 23, 2018 129.25 129.42 128.00 129.30 1,588,012 +0.42(+0.33%)
Jul 20, 2018 129.74 130.38 128.64 128.88 1,946,487 -1.19(-0.91%)
Jul 19, 2018 129.43 130.87 129.23 130.06 1,640,248 +0.27(+0.20%)
Jul 18, 2018 130.52 130.80 129.13 129.80 2,229,006 -0.72(-0.56%)
Jul 17, 2018 130.18 130.60 129.37 130.52 3,262,379 +0.38(+0.29%)
Jul 16, 2018 130.64 131.24 129.64 130.15 1,791,292 -1.35(-1.03%)
Jul 13, 2018 131.99 132.77 131.22 131.50 1,038,815 -0.49(-0.37%)
Jul 12, 2018 131.81 132.89 131.42 131.98 1,638,878 +0.32(+0.24%)
Jul 11, 2018 131.26 132.56 131.01 131.66 1,361,453 -0.12(-0.09%)
Jul 10, 2018 129.91 132.24 127.77 131.78 4,111,684 +1.25(+0.96%)
Jul 09, 2018 132.96 133.14 130.11 130.53 2,542,219 -3.33(-2.49%)
Jul 06, 2018 133.62 134.34 133.04 133.86 1,499,457 +0.13(+0.10%)
Jul 05, 2018 131.99 133.77 131.64 133.74 1,647,330 +2.42(+1.85%)
Jul 03, 2018 131.31 131.31 131.31 0 -1.51(-1.13%)
Jul 02, 2018 132.50 132.87 131.05 132.82 1,698,724 +0.46(+0.35%)
Jun 29, 2018 133.12 130.96 132.36 2,173,917 -0.08(-0.06%)
Jun 28, 2018 131.60 132.58 130.90 132.44 2,298,576 +0.84(+0.64%)
Jun 27, 2018 131.58 132.38 131.21 131.60 2,339,412 +0.16(+0.13%)
Jun 26, 2018 130.81 131.69 130.33 131.44 3,324,947 +0.94(+0.72%)
Jun 25, 2018 130.88 131.34 129.75 130.50 2,368,180 -0.62(-0.47%)
Jun 22, 2018 130.72 131.60 129.35 131.12 2,792,919 +1.05(+0.80%)
Jun 21, 2018 129.13 130.20 128.84 130.07 2,113,965 +1.05(+0.81%)
Jun 20, 2018 127.58 129.45 127.11 129.03 2,372,791 +1.34(+1.05%)
Jun 19, 2018 126.33 128.81 126.22 127.69 2,986,400 +0.78(+0.61%)
Jun 18, 2018 126.08 127.01 125.54 126.91 1,631,491 +0.40(+0.32%)
Jun 15, 2018 126.31 126.22 126.50 3,382,156 +0.19(+0.15%)
Jun 14, 2018 124.89 126.84 124.62 126.31 2,303,981 +1.73(+1.39%)
Jun 13, 2018 128.42 128.42 124.19 124.58 2,486,805 -4.27(-3.32%)
Jun 12, 2018 126.52 128.96 125.99 128.86 3,221,263 +1.37(+1.07%)
Jun 11, 2018 126.45 128.40 126.06 127.49 1,615,732 +0.97(+0.77%)
Jun 08, 2018 126.52 127.13 125.83 126.52 3,874,592 +0.37(+0.29%)
Jun 07, 2018 126.97 127.22 125.61 126.15 1,635,279 -0.78(-0.62%)
Jun 06, 2018 125.61 126.94 1,475,439 +0.12(+0.09%)
Jun 05, 2018 127.87 128.20 125.76 126.82 2,809,756 -1.05(-0.82%)
Jun 04, 2018 127.35 128.03 126.71 127.87 1,365,233 +1.41(+1.11%)
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.