Skip to main content

American Tower Corp A (NY: AMT )

215.48 -4.60 (-2.09%)
Streaming Delayed Price Updated: 3:26 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 147.38 148.69 146.88 148.05 2,293,248 +0.53(+0.36%)
Aug 30, 2017 145.65 147.64 145.32 147.52 1,753,040 +1.63(+1.12%)
Aug 29, 2017 145.09 146.63 144.89 145.89 1,178,480 +0.11(+0.08%)
Aug 28, 2017 144.29 146.12 144.29 145.78 1,577,274 +1.54(+1.07%)
Aug 25, 2017 144.72 146.09 143.98 144.24 1,253,977 +0.44(+0.31%)
Aug 24, 2017 143.05 144.26 142.51 143.80 1,578,994 +0.96(+0.67%)
Aug 23, 2017 141.99 143.11 141.71 142.84 921,582 +0.75(+0.53%)
Aug 22, 2017 141.28 142.26 140.95 142.09 1,030,346 +0.81(+0.57%)
Aug 21, 2017 140.19 141.46 140.12 141.28 1,545,942 +1.28(+0.91%)
Aug 18, 2017 139.44 140.38 138.72 140.00 1,114,278 +0.35(+0.25%)
Aug 17, 2017 141.03 141.51 139.65 139.65 956,333 -1.44(-1.02%)
Aug 16, 2017 140.00 141.13 139.68 141.09 1,334,458 +1.40(+1.00%)
Aug 15, 2017 139.66 140.16 138.92 139.69 1,386,099 -0.28(-0.20%)
Aug 14, 2017 137.40 140.02 137.40 139.97 1,648,358 +3.29(+2.41%)
Aug 11, 2017 137.19 137.77 136.29 136.68 870,814 -0.15(-0.11%)
Aug 10, 2017 137.30 138.11 136.81 136.83 1,032,688 -1.02(-0.74%)
Aug 09, 2017 136.37 138.39 136.33 137.85 1,319,251 +1.22(+0.89%)
Aug 08, 2017 137.49 137.56 136.17 136.63 1,333,491 -1.44(-1.04%)
Aug 07, 2017 137.38 138.16 136.95 138.07 976,609 +0.50(+0.36%)
Aug 04, 2017 137.50 138.01 137.15 137.57 927,911 +0.42(+0.31%)
Aug 03, 2017 138.06 138.18 136.84 137.15 1,661,887 -0.82(-0.59%)
Aug 02, 2017 136.08 138.14 135.63 137.97 2,409,047 +2.00(+1.47%)
Aug 01, 2017 136.23 136.42 135.51 135.97 2,374,966 -0.36(-0.26%)
Jul 31, 2017 138.67 139.13 135.75 136.33 2,386,690 -2.01(-1.45%)
Jul 28, 2017 135.17 138.79 134.81 138.34 1,972,640 +3.48(+2.58%)
Jul 27, 2017 139.12 139.50 134.00 134.86 2,933,553 -3.01(-2.18%)
Jul 26, 2017 136.32 137.99 136.28 137.87 1,337,965 +1.25(+0.91%)
Jul 25, 2017 137.72 137.73 136.03 136.62 1,205,338 -0.45(-0.33%)
Jul 24, 2017 136.97 137.98 136.10 137.07 1,367,498 +0.17(+0.12%)
Jul 21, 2017 135.99 137.07 135.62 136.90 1,542,668 +0.66(+0.48%)
Jul 20, 2017 135.68 137.42 135.67 136.24 2,082,084 +0.82(+0.61%)
Jul 19, 2017 135.60 136.67 134.33 135.42 2,757,954 -0.76(-0.56%)
Jul 18, 2017 135.32 138.00 135.07 136.18 2,272,442 +0.78(+0.58%)
Jul 17, 2017 136.07 136.40 134.74 135.40 1,458,882 -0.64(-0.47%)
Jul 14, 2017 136.33 134.88 136.04 1,202,366 +1.90(+1.42%)
Jul 13, 2017 133.88 134.49 133.56 134.14 955,545 +0.26(+0.19%)
Jul 12, 2017 131.80 134.25 131.46 133.88 1,135,419 +2.95(+2.25%)
Jul 11, 2017 131.18 131.82 130.91 130.93 1,112,646 -0.28(-0.21%)
Jul 10, 2017 133.64 133.66 131.20 131.21 1,272,078 -1.93(-1.45%)
Jul 07, 2017 132.08 133.80 131.37 133.14 1,254,168 +1.60(+1.22%)
Jul 06, 2017 132.13 131.00 131.54 1,249,176 -0.71(-0.54%)
Jul 05, 2017 131.27 132.51 131.05 132.25 1,707,672 +0.84(+0.64%)
Jul 03, 2017 132.62 133.17 130.82 131.41 1,252,798 -0.91(-0.69%)
Jun 30, 2017 132.93 133.67 132.18 132.32 2,480,269 -0.50(-0.38%)
Jun 29, 2017 133.33 133.33 131.82 132.82 1,998,731 -1.71(-1.27%)
Jun 28, 2017 135.65 136.29 134.27 134.53 2,121,636 -1.22(-0.90%)
Jun 27, 2017 134.60 136.06 133.99 135.75 4,168,813 +3.29(+2.48%)
Jun 26, 2017 132.20 132.52 131.10 132.46 1,286,119 +0.58(+0.44%)
Jun 23, 2017 130.98 131.93 130.58 131.88 1,693,954 +1.01(+0.77%)
Jun 22, 2017 131.00 131.54 130.65 130.87 1,273,687 +0.26(+0.20%)
Jun 21, 2017 131.19 131.44 130.32 130.61 1,641,921 -0.59(-0.45%)
Jun 20, 2017 132.18 132.68 130.50 131.20 1,360,863 -1.13(-0.85%)
Jun 19, 2017 132.29 132.98 131.63 132.33 1,445,895 +0.38(+0.29%)
Jun 16, 2017 131.14 132.25 130.56 131.95 1,823,773 +1.08(+0.83%)
Jun 15, 2017 129.52 131.56 129.16 130.87 1,247,371 +0.37(+0.28%)
Jun 14, 2017 131.34 131.96 130.17 130.50 1,274,668 +0.31(+0.24%)
Jun 13, 2017 129.25 130.28 128.93 130.19 1,311,809 +1.01(+0.78%)
Jun 12, 2017 128.97 129.94 125.24 129.18 2,057,906 -1.10(-0.84%)
Jun 09, 2017 130.43 131.71 129.81 130.28 1,607,233 -0.69(-0.53%)
Jun 08, 2017 132.19 129.38 130.97 1,995,680 -0.85(-0.64%)
Jun 07, 2017 131.77 132.08 130.10 131.82 1,679,786 +0.12(+0.09%)
Jun 06, 2017 131.73 132.52 131.24 131.70 1,884,096 +0.09(+0.07%)
Jun 05, 2017 132.34 132.64 131.16 131.61 1,508,055 -0.88(-0.66%)
Jun 02, 2017 132.43 133.10 131.79 132.49 1,368,069 +0.66(+0.50%)
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.