Skip to main content

American Tower Corp A (NY: AMT )

204.13 -10.01 (-4.67%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 99.12 98.60 98.60 98.60 2,301,600 -0.18(-0.18%)
Aug 28, 2014 98.77 99.19 98.63 98.78 1,054,455 -0.02(-0.02%)
Aug 27, 2014 98.92 99.38 98.55 98.80 1,417,585 +0.20(+0.20%)
Aug 26, 2014 99.08 99.08 98.40 98.60 1,148,426 -0.30(-0.30%)
Aug 25, 2014 98.80 98.96 98.40 98.90 1,203,637 +0.77(+0.78%)
Aug 22, 2014 98.93 98.98 97.91 98.13 1,658,740 -0.80(-0.81%)
Aug 21, 2014 98.97 99.87 98.75 98.93 2,909,323 +0.27(+0.27%)
Aug 20, 2014 98.99 99.02 97.85 98.66 1,754,069 -0.40(-0.40%)
Aug 19, 2014 99.76 99.90 98.58 99.06 2,184,287 -0.72(-0.72%)
Aug 18, 2014 99.10 99.78 98.89 99.78 1,814,176 +1.57(+1.60%)
Aug 15, 2014 98.08 98.66 97.67 98.21 1,694,141 +0.66(+0.68%)
Aug 14, 2014 97.55 97.63 96.97 97.55 1,242,648 +0.34(+0.35%)
Aug 13, 2014 97.16 97.36 96.52 97.21 1,797,645 +0.50(+0.52%)
Aug 12, 2014 97.88 97.93 96.45 96.71 2,409,967 -1.32(-1.35%)
Aug 11, 2014 98.53 99.56 97.97 98.03 2,001,281 -0.08(-0.08%)
Aug 08, 2014 97.19 98.00 96.84 98.11 1,873,999 +0.87(+0.89%)
Aug 07, 2014 95.97 97.61 95.78 97.24 3,220,344 +1.59(+1.66%)
Aug 06, 2014 95.10 96.03 94.13 95.65 2,432,163 +0.86(+0.91%)
Aug 05, 2014 94.94 95.27 94.11 94.79 1,982,338 -0.77(-0.81%)
Aug 04, 2014 94.75 95.73 93.88 95.56 1,851,470 +1.21(+1.28%)
Aug 01, 2014 94.47 95.61 94.08 94.35 1,720,376 -0.04(-0.04%)
Jul 31, 2014 95.84 96.26 94.39 94.39 2,443,120 -1.86(-1.93%)
Jul 30, 2014 93.57 97.56 93.57 96.25 2,873,596 +3.90(+4.22%)
Jul 29, 2014 92.51 93.20 92.27 92.35 1,673,683 -0.05(-0.05%)
Jul 28, 2014 92.45 92.86 92.01 92.40 1,672,658 +0.18(+0.20%)
Jul 25, 2014 92.24 92.95 92.11 92.22 904,013 -0.15(-0.16%)
Jul 24, 2014 92.95 93.05 92.27 92.37 1,121,514 -0.59(-0.63%)
Jul 23, 2014 93.18 93.30 92.85 92.96 1,232,110 +0.08(+0.09%)
Jul 22, 2014 92.32 92.95 91.80 92.88 1,563,697 +1.02(+1.11%)
Jul 21, 2014 92.17 92.33 91.78 91.86 1,031,194 -0.61(-0.66%)
Jul 18, 2014 91.24 92.53 91.12 92.47 1,561,902 +1.63(+1.79%)
Jul 17, 2014 91.67 92.00 90.75 90.84 1,330,640 -1.21(-1.31%)
Jul 16, 2014 91.90 92.16 91.44 92.05 1,294,252 +0.42(+0.46%)
Jul 15, 2014 91.95 92.02 90.81 91.63 1,776,511 -0.34(-0.37%)
Jul 14, 2014 91.95 92.10 91.42 91.97 1,469,103 +0.33(+0.36%)
Jul 11, 2014 91.35 91.83 90.99 91.64 1,066,214 +0.23(+0.25%)
Jul 10, 2014 90.26 91.62 90.11 91.41 1,569,609 +0.54(+0.59%)
Jul 09, 2014 90.46 91.14 89.87 90.87 1,613,608 +0.51(+0.56%)
Jul 08, 2014 90.46 90.80 90.00 90.36 1,750,234 -0.37(-0.41%)
Jul 07, 2014 89.72 90.85 89.60 90.73 1,794,911 +0.72(+0.80%)
Jul 03, 2014 89.73 90.01 90.01 90.01 1,165,700 +0.27(+0.30%)
Jul 02, 2014 89.70 90.17 89.25 89.74 1,913,060 +0.03(+0.03%)
Jul 01, 2014 90.08 90.08 89.26 89.71 2,419,416 -0.27(-0.30%)
Jun 30, 2014 89.02 90.00 88.88 89.98 2,166,511 +0.96(+1.08%)
Jun 27, 2014 88.55 89.51 88.55 89.02 1,398,601 +0.39(+0.44%)
Jun 26, 2014 89.24 89.34 88.59 88.63 1,493,233 -0.65(-0.73%)
Jun 25, 2014 88.49 89.58 88.49 89.28 1,126,194 +0.03(+0.03%)
Jun 24, 2014 88.80 89.61 88.77 89.25 1,223,455 +0.16(+0.18%)
Jun 23, 2014 89.00 89.24 88.84 89.09 915,131 -0.01(-0.01%)
Jun 20, 2014 88.72 89.14 88.33 89.10 1,811,093 +0.35(+0.39%)
Jun 19, 2014 88.01 88.75 87.70 88.75 1,455,357 +0.68(+0.77%)
Jun 18, 2014 88.06 88.24 87.05 88.07 1,554,603 -0.16(-0.18%)
Jun 17, 2014 87.83 88.47 87.37 88.23 1,727,449 +0.30(+0.34%)
Jun 16, 2014 88.69 88.76 87.41 87.93 1,192,468 -0.51(-0.58%)
Jun 13, 2014 88.58 88.59 87.42 88.44 1,296,418 +0.20(+0.23%)
Jun 12, 2014 88.76 88.76 87.80 88.24 1,772,896 -0.53(-0.60%)
Jun 11, 2014 89.05 89.05 88.34 88.77 1,131,319 -0.55(-0.62%)
Jun 10, 2014 89.38 90.27 88.79 89.32 1,266,949 -1.10(-1.22%)
Jun 06, 2014 89.82 90.64 89.65 90.42 1,457,151 +0.69(+0.77%)
Jun 05, 2014 89.12 89.83 88.76 89.73 1,587,545 +0.72(+0.81%)
Jun 04, 2014 88.72 89.12 88.30 89.01 1,896,902 +0.29(+0.33%)
Jun 03, 2014 88.39 88.89 88.39 88.72 1,572,599 +0.33(+0.37%)
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.