Skip to main content

American Tower Corp A (NY: AMT )

213.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.57 75.91 75.38 75.83 1,981,614 +0.21(+0.28%)
May 29, 2014 75.41 75.68 75.12 75.62 1,458,660 +0.16(+0.21%)
May 28, 2014 74.85 75.55 74.74 75.46 1,621,317 +0.16(+0.21%)
May 27, 2014 74.97 75.55 74.93 75.30 1,562,046 +0.50(+0.67%)
May 23, 2014 74.86 74.80 74.80 74.80 1,459,422 -0.20(-0.27%)
May 22, 2014 74.83 75.18 74.72 75.00 928,649 +0.23(+0.31%)
May 21, 2014 74.56 74.84 74.44 74.77 1,415,280 +0.30(+0.40%)
May 20, 2014 74.30 74.88 74.03 74.48 1,982,878 +0.16(+0.22%)
May 19, 2014 74.91 75.38 74.24 74.31 1,791,081 -0.86(-1.15%)
May 16, 2014 75.08 75.76 74.66 75.18 1,866,352 +0.17(+0.23%)
May 15, 2014 74.96 75.08 74.20 75.01 1,775,131 -0.08(-0.11%)
May 14, 2014 74.98 75.63 74.97 75.09 1,482,552 +0.19(+0.26%)
May 13, 2014 74.70 76.14 74.64 74.90 1,572,786 +0.19(+0.25%)
May 12, 2014 75.17 75.17 74.59 74.71 2,043,398 -0.29(-0.38%)
May 09, 2014 74.81 75.00 74.48 75.00 1,524,504 +0.34(+0.45%)
May 08, 2014 74.62 75.02 74.31 74.66 2,016,662 -0.08(-0.11%)
May 07, 2014 74.73 75.19 74.10 74.75 3,360,836 +0.97(+1.32%)
May 06, 2014 74.06 74.20 73.72 73.77 3,254,293 -1.02(-1.36%)
May 05, 2014 73.38 75.14 73.28 74.79 3,268,994 +1.18(+1.61%)
May 02, 2014 72.82 74.45 72.72 73.60 3,296,045 +0.65(+0.89%)
May 01, 2014 71.11 73.20 70.81 72.95 4,068,736 +2.29(+3.24%)
Apr 30, 2014 70.28 70.87 70.18 70.66 2,645,516 +0.44(+0.63%)
Apr 29, 2014 70.80 70.92 70.13 70.22 1,967,346 -0.39(-0.55%)
Apr 28, 2014 70.51 70.89 70.06 70.61 1,937,494 +0.32(+0.46%)
Apr 25, 2014 70.48 70.72 70.16 70.29 1,257,312 -0.41(-0.57%)
Apr 24, 2014 71.28 71.29 70.29 70.69 4,215,496 -0.40(-0.56%)
Apr 23, 2014 70.78 71.15 70.37 71.09 1,746,083 +0.08(+0.12%)
Apr 22, 2014 70.25 71.18 70.10 71.01 2,562,020 +0.71(+1.01%)
Apr 21, 2014 70.13 70.30 69.64 70.30 1,740,650 +0.37(+0.53%)
Apr 17, 2014 69.79 69.92 69.92 69.92 2,158,579 +0.23(+0.33%)
Apr 16, 2014 69.60 69.80 69.32 69.70 1,901,317 +0.59(+0.86%)
Apr 15, 2014 68.78 69.26 68.41 69.10 2,026,271 +0.31(+0.46%)
Apr 14, 2014 68.53 69.09 68.20 68.79 1,926,325 +0.64(+0.94%)
Apr 11, 2014 68.73 68.99 68.14 68.15 2,699,800 -0.85(-1.23%)
Apr 10, 2014 69.25 69.66 68.72 68.99 2,946,134 -0.27(-0.39%)
Apr 09, 2014 69.08 69.37 68.45 69.26 2,333,635 +0.31(+0.45%)
Apr 08, 2014 68.26 69.10 67.83 68.95 3,535,594 +0.97(+1.43%)
Apr 07, 2014 68.09 68.90 67.93 67.98 4,124,216 -0.05(-0.07%)
Apr 04, 2014 68.85 68.89 67.50 68.03 3,423,101 -0.44(-0.64%)
Apr 03, 2014 68.55 68.78 68.00 68.47 1,812,338 -0.02(-0.02%)
Apr 02, 2014 68.68 69.38 68.37 68.48 2,565,443 -0.29(-0.42%)
Apr 01, 2014 69.08 69.17 68.17 68.77 2,865,437 -0.22(-0.32%)
Mar 31, 2014 69.58 69.93 68.83 68.99 2,325,149 -0.22(-0.32%)
Mar 28, 2014 68.24 69.62 68.18 69.21 2,928,631 +1.23(+1.81%)
Mar 27, 2014 68.00 68.32 67.42 67.98 2,242,384 -0.12(-0.17%)
Mar 26, 2014 68.98 69.45 68.04 68.10 2,933,463 -0.76(-1.10%)
Mar 25, 2014 68.75 68.97 68.27 68.85 2,359,513 +0.68(+1.00%)
Mar 24, 2014 68.62 68.98 67.56 68.17 2,542,896 -0.14(-0.21%)
Mar 21, 2014 68.96 69.04 68.06 68.31 4,160,687 -0.13(-0.20%)
Mar 20, 2014 67.88 68.48 67.51 68.45 2,154,277 +0.46(+0.68%)
Mar 19, 2014 68.98 69.93 67.67 67.99 2,369,815 -0.94(-1.37%)
Mar 18, 2014 68.93 69.34 68.68 68.93 1,744,390 +0.05(+0.07%)
Mar 17, 2014 68.07 69.09 68.07 68.88 2,944,014 +1.14(+1.68%)
Mar 14, 2014 67.51 68.31 67.46 67.74 2,012,616 +0.03(+0.05%)
Mar 13, 2014 68.26 68.46 67.64 67.71 2,900,281 -0.41(-0.61%)
Mar 12, 2014 68.47 68.71 67.85 68.12 2,917,035 -0.72(-1.05%)
Mar 11, 2014 68.31 68.98 68.10 68.85 1,839,414 +0.44(+0.64%)
Mar 10, 2014 68.33 68.67 67.82 68.41 1,535,037 -0.11(-0.16%)
Mar 07, 2014 69.03 69.03 67.66 68.52 2,147,174 -0.51(-0.74%)
Mar 06, 2014 68.24 69.46 68.17 69.03 2,591,817 +0.94(+1.39%)
Mar 05, 2014 68.72 68.73 67.69 68.09 3,322,348 -0.62(-0.91%)
Mar 04, 2014 69.03 69.12 68.50 68.71 3,077,061 +0.07(+0.10%)
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.