Skip to main content

American Tower Corp A (NY: AMT )

228.81 -3.97 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 93.28 93.54 92.12 92.19 2,198,297 -1.26(-1.35%)
Aug 28, 2015 93.88 94.47 92.97 93.45 2,286,814 -0.42(-0.45%)
Aug 27, 2015 92.39 94.57 91.81 93.87 2,877,503 +2.34(+2.56%)
Aug 26, 2015 91.19 91.76 89.80 91.53 4,163,642 +2.02(+2.26%)
Aug 25, 2015 93.28 93.71 89.39 89.51 4,352,503 -2.43(-2.64%)
Aug 24, 2015 91.74 94.86 89.67 91.94 7,386,418 -4.76(-4.92%)
Aug 21, 2015 98.56 99.15 96.62 96.70 3,397,474 -2.15(-2.18%)
Aug 20, 2015 100.14 100.26 98.72 98.85 2,195,072 -1.55(-1.54%)
Aug 19, 2015 100.20 101.03 99.68 100.40 1,994,313 -0.09(-0.09%)
Aug 18, 2015 101.27 101.54 100.34 100.49 1,827,299 -0.96(-0.95%)
Aug 17, 2015 100.82 101.54 100.30 101.45 1,865,295 +0.37(+0.37%)
Aug 14, 2015 100.32 101.28 99.75 101.08 1,574,174 +0.83(+0.83%)
Aug 13, 2015 99.97 101.08 99.27 100.25 2,157,197 +0.28(+0.28%)
Aug 12, 2015 100.36 100.77 99.15 99.97 2,800,342 -1.03(-1.02%)
Aug 11, 2015 100.18 101.17 99.00 101.00 2,468,548 +0.51(+0.51%)
Aug 10, 2015 99.74 100.57 99.37 100.49 2,724,195 +0.84(+0.84%)
Aug 07, 2015 98.59 99.71 98.47 99.65 2,977,923 +1.29(+1.31%)
Aug 06, 2015 97.36 98.59 97.36 98.36 3,543,696 +1.72(+1.78%)
Aug 05, 2015 96.48 96.99 96.10 96.64 1,888,485 +0.52(+0.54%)
Aug 04, 2015 95.15 96.60 94.76 96.12 2,261,629 +0.76(+0.80%)
Aug 03, 2015 95.25 95.53 94.85 95.36 2,229,521 +0.25(+0.26%)
Jul 31, 2015 95.03 95.92 94.85 95.11 2,710,896 +0.16(+0.17%)
Jul 30, 2015 96.04 96.04 94.75 94.95 1,746,393 -1.37(-1.42%)
Jul 29, 2015 95.66 97.47 93.77 96.32 3,657,633 -0.36(-0.37%)
Jul 28, 2015 96.59 97.00 95.94 96.68 2,563,461 +0.20(+0.21%)
Jul 27, 2015 96.76 97.43 96.23 96.48 2,057,126 -0.31(-0.32%)
Jul 24, 2015 98.20 98.31 96.65 96.79 2,361,289 -1.21(-1.23%)
Jul 23, 2015 96.48 98.10 96.48 98.00 3,172,779 +1.46(+1.51%)
Jul 22, 2015 96.81 97.22 96.28 96.54 1,393,766 -0.41(-0.42%)
Jul 21, 2015 96.82 97.76 96.58 96.95 1,652,250 -0.11(-0.11%)
Jul 20, 2015 96.68 97.16 96.10 97.06 2,229,002 +0.11(+0.11%)
Jul 17, 2015 97.74 97.82 96.44 96.95 1,588,727 -0.87(-0.89%)
Jul 16, 2015 96.50 98.02 96.37 97.82 2,632,524 +1.87(+1.95%)
Jul 15, 2015 95.74 96.08 95.26 95.95 1,684,279 +0.47(+0.49%)
Jul 14, 2015 95.81 96.27 95.43 95.48 1,469,033 -0.22(-0.23%)
Jul 13, 2015 96.04 96.55 95.31 95.70 1,684,439 +0.28(+0.29%)
Jul 10, 2015 94.83 95.96 94.42 95.42 1,972,993 +1.03(+1.09%)
Jul 09, 2015 95.31 95.73 94.10 94.39 1,350,257 -0.09(-0.10%)
Jul 08, 2015 95.18 95.60 94.32 94.48 1,167,205 -1.15(-1.20%)
Jul 07, 2015 95.54 95.87 94.50 95.63 1,601,226 +0.65(+0.68%)
Jul 06, 2015 94.50 95.15 94.50 94.98 2,076,778 +0.07(+0.07%)
Jul 02, 2015 94.65 94.91 94.91 94.91 1,856,500 +0.90(+0.96%)
Jul 01, 2015 93.88 94.08 93.18 94.01 1,805,806 +0.72(+0.77%)
Jun 30, 2015 93.65 93.83 92.97 93.29 2,034,214 +0.35(+0.38%)
Jun 29, 2015 94.14 94.75 92.87 92.94 1,569,020 -1.30(-1.38%)
Jun 26, 2015 94.85 94.87 93.67 94.24 2,707,859 -0.50(-0.53%)
Jun 25, 2015 95.37 96.97 94.65 94.74 1,299,338 -0.34(-0.36%)
Jun 24, 2015 96.25 96.39 95.08 95.08 1,692,567 -1.17(-1.22%)
Jun 23, 2015 95.07 96.35 94.99 96.25 1,848,089 +0.46(+0.48%)
Jun 22, 2015 96.26 96.65 95.70 95.79 1,574,269 -0.18(-0.19%)
Jun 19, 2015 96.26 97.06 95.97 95.97 3,612,232 -0.21(-0.22%)
Jun 18, 2015 94.38 96.29 94.01 96.18 3,393,738 +2.06(+2.19%)
Jun 17, 2015 93.28 94.49 92.87 94.12 2,347,751 +0.86(+0.92%)
Jun 16, 2015 92.28 93.34 92.16 93.26 1,676,377 +1.00(+1.08%)
Jun 15, 2015 92.25 92.77 91.99 92.26 1,616,852 -0.94(-1.01%)
Jun 12, 2015 93.12 93.57 92.71 93.20 1,422,661 -0.22(-0.24%)
Jun 11, 2015 93.06 93.84 92.67 93.42 1,744,354 +0.72(+0.78%)
Jun 10, 2015 92.18 93.40 92.00 92.70 1,377,714 +0.63(+0.68%)
Jun 09, 2015 92.86 93.03 91.99 92.07 2,406,495 -0.76(-0.82%)
Jun 08, 2015 92.63 93.38 92.45 92.83 2,936,294 +0.31(+0.34%)
Jun 05, 2015 94.26 94.31 92.50 92.52 4,130,574 -2.15(-2.27%)
Jun 04, 2015 92.98 95.69 92.83 94.67 4,211,008 +1.99(+2.15%)
Jun 03, 2015 93.86 94.01 92.64 92.68 3,080,604 -1.47(-1.56%)
Jun 02, 2015 94.01 94.66 93.54 94.15 2,294,345 -0.08(-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.