Skip to main content

American Tower Corp A (NY: AMT )

211.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 99.69 100.33 99.33 99.90 2,829,480 +0.14(+0.14%)
Aug 30, 2016 100.36 100.45 99.28 99.76 1,655,746 -0.55(-0.54%)
Aug 29, 2016 100.22 100.61 100.09 100.31 1,395,344 +0.54(+0.54%)
Aug 26, 2016 100.84 101.33 98.94 99.77 1,890,426 -0.90(-0.89%)
Aug 25, 2016 100.99 101.36 100.54 100.67 1,370,924 -0.28(-0.28%)
Aug 24, 2016 101.53 101.75 100.76 100.95 1,544,458 -0.57(-0.56%)
Aug 23, 2016 101.51 102.53 101.35 101.52 2,184,397 +0.53(+0.52%)
Aug 22, 2016 100.13 101.23 99.64 100.99 1,627,445 +0.89(+0.89%)
Aug 19, 2016 100.61 100.95 99.79 100.10 3,514,512 -0.65(-0.65%)
Aug 18, 2016 100.91 101.26 100.23 100.76 1,246,321 -0.18(-0.18%)
Aug 17, 2016 100.81 101.04 99.61 100.94 1,643,625 +0.39(+0.39%)
Aug 16, 2016 101.50 101.80 100.33 100.55 2,057,784 -1.47(-1.44%)
Aug 15, 2016 102.76 103.19 102.00 102.03 998,078 -0.63(-0.61%)
Aug 12, 2016 102.14 103.04 101.94 102.65 1,059,670 +0.54(+0.53%)
Aug 11, 2016 102.40 102.80 101.88 102.11 1,215,307 -0.31(-0.30%)
Aug 10, 2016 102.50 102.50 102.07 102.42 1,136,170 +0.28(+0.28%)
Aug 09, 2016 102.02 102.33 101.74 102.14 1,489,354 +0.17(+0.16%)
Aug 08, 2016 102.69 102.92 101.84 101.97 1,757,994 -0.75(-0.73%)
Aug 05, 2016 102.71 103.31 102.25 102.72 2,524,192 +0.14(+0.14%)
Aug 04, 2016 102.20 103.09 101.95 102.58 2,013,094 +0.61(+0.60%)
Aug 03, 2016 102.88 103.29 101.58 101.97 2,283,175 -0.89(-0.87%)
Aug 02, 2016 102.62 102.98 102.14 102.86 2,312,113 -0.27(-0.26%)
Aug 01, 2016 102.10 103.14 102.06 103.13 2,128,502 +1.12(+1.10%)
Jul 29, 2016 102.44 102.61 101.82 102.01 2,606,690 -0.78(-0.75%)
Jul 28, 2016 103.38 103.89 102.08 102.78 2,469,562 -0.85(-0.82%)
Jul 27, 2016 103.08 103.75 102.38 103.63 2,226,334 +0.56(+0.55%)
Jul 26, 2016 103.04 103.28 102.64 103.06 1,783,661 +0.09(+0.09%)
Jul 25, 2016 103.89 104.07 102.36 102.98 1,665,146 -0.85(-0.82%)
Jul 22, 2016 103.67 104.20 103.38 103.83 1,715,108 +0.26(+0.25%)
Jul 21, 2016 103.66 103.90 103.07 103.58 1,496,119 -0.16(-0.15%)
Jul 20, 2016 103.41 103.83 103.18 103.73 1,846,943 +0.32(+0.31%)
Jul 19, 2016 102.47 103.43 102.33 103.42 1,575,970 +0.94(+0.92%)
Jul 18, 2016 102.91 103.47 102.43 102.47 1,686,232 -0.46(-0.44%)
Jul 15, 2016 103.57 103.57 102.17 102.93 1,943,823 -0.16(-0.15%)
Jul 14, 2016 102.20 103.23 101.89 103.09 2,660,781 +0.87(+0.85%)
Jul 13, 2016 102.56 102.83 101.84 102.22 2,490,477 -0.08(-0.08%)
Jul 12, 2016 100.98 102.32 100.68 102.30 3,627,524 +1.26(+1.25%)
Jul 11, 2016 100.15 101.14 99.33 101.04 2,353,011 +0.89(+0.89%)
Jul 08, 2016 99.73 100.23 98.98 100.15 2,187,238 +1.29(+1.30%)
Jul 07, 2016 99.09 99.99 98.40 98.86 2,263,057 -0.18(-0.18%)
Jul 06, 2016 99.99 100.03 98.35 99.04 2,736,956 -1.26(-1.26%)
Jul 05, 2016 100.11 100.65 99.98 100.30 2,635,744 +0.20(+0.20%)
Jul 01, 2016 100.39 100.10 100.10 100.10 1,760,592 -0.01(-0.01%)
Jun 30, 2016 99.76 100.12 98.46 100.10 3,651,172 +0.54(+0.54%)
Jun 29, 2016 98.38 99.68 97.90 99.57 2,772,304 +1.94(+1.99%)
Jun 28, 2016 96.77 97.66 96.24 97.63 2,049,073 +1.68(+1.75%)
Jun 27, 2016 94.84 95.97 93.96 95.95 3,058,651 +0.55(+0.57%)
Jun 24, 2016 95.32 97.16 94.88 95.40 3,819,919 -2.82(-2.87%)
Jun 23, 2016 96.92 98.22 96.51 98.22 2,091,306 +1.82(+1.89%)
Jun 22, 2016 96.39 96.77 96.14 96.39 1,415,602 -0.04(-0.04%)
Jun 21, 2016 95.08 96.74 94.84 96.43 2,350,775 +1.78(+1.88%)
Jun 20, 2016 95.02 95.65 94.60 94.65 2,641,536 +0.42(+0.45%)
Jun 17, 2016 94.81 94.91 93.84 94.23 2,573,133 -0.66(-0.70%)
Jun 16, 2016 94.26 94.94 93.96 94.89 1,657,444 +0.41(+0.43%)
Jun 15, 2016 94.50 94.95 94.16 94.48 1,523,677 +0.13(+0.14%)
Jun 14, 2016 95.15 95.44 94.00 94.35 1,770,138 -1.16(-1.21%)
Jun 13, 2016 95.37 96.27 95.17 95.51 2,843,585 +0.12(+0.13%)
Jun 10, 2016 95.07 95.90 94.72 95.39 2,339,003 -0.25(-0.26%)
Jun 09, 2016 94.17 95.66 93.90 95.63 2,292,049 +1.32(+1.40%)
Jun 08, 2016 94.55 94.96 94.02 94.31 1,397,996 -0.27(-0.29%)
Jun 07, 2016 94.05 94.93 93.76 94.58 1,482,391 +0.59(+0.62%)
Jun 06, 2016 93.91 94.39 93.52 93.99 1,328,158 +0.20(+0.22%)
Jun 03, 2016 93.78 94.07 93.30 93.79 1,640,383 +0.36(+0.38%)
Jun 02, 2016 92.37 93.44 92.02 93.43 1,526,764 +0.96(+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.