Skip to main content

American Tower Corp A (NY: AMT )

219.37 -1.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 92.18 92.59 91.84 92.15 1,545,874 +0.44(+0.48%)
Jan 30, 2017 92.64 92.64 91.46 91.71 1,695,942 -0.72(-0.78%)
Jan 27, 2017 92.96 93.28 92.29 92.43 1,355,814 -0.43(-0.46%)
Jan 26, 2017 92.72 93.61 92.37 92.86 1,429,477 +0.34(+0.37%)
Jan 25, 2017 93.32 93.38 92.32 92.52 2,306,996 -0.58(-0.62%)
Jan 24, 2017 93.45 93.45 92.62 93.10 2,048,416 -0.19(-0.20%)
Jan 23, 2017 93.04 93.65 92.82 93.28 2,496,899 +0.52(+0.56%)
Jan 20, 2017 93.34 93.85 92.56 92.77 2,919,078 -0.21(-0.23%)
Jan 19, 2017 94.08 94.08 92.47 92.98 1,962,902 -1.09(-1.16%)
Jan 18, 2017 93.71 94.75 93.52 94.08 2,334,137 +0.45(+0.48%)
Jan 17, 2017 92.22 93.65 92.07 93.63 2,308,824 +1.53(+1.66%)
Jan 13, 2017 92.10 92.10 92.10 0 -0.67(-0.72%)
Jan 12, 2017 92.31 92.82 91.81 92.77 1,762,338 +0.33(+0.36%)
Jan 11, 2017 92.13 92.74 91.26 92.44 2,955,942 +0.29(+0.32%)
Jan 10, 2017 93.69 93.70 91.85 92.15 2,546,911 -1.35(-1.45%)
Jan 09, 2017 93.93 94.21 93.44 93.50 2,559,063 -0.22(-0.24%)
Jan 06, 2017 94.31 94.64 93.64 93.72 2,241,204 -0.62(-0.66%)
Jan 05, 2017 94.37 94.75 93.83 94.34 2,156,432 -0.33(-0.35%)
Jan 04, 2017 94.74 95.21 94.55 94.67 1,932,775 +0.17(+0.18%)
Jan 03, 2017 95.02 95.15 93.78 94.50 2,517,022 +0.42(+0.44%)
Dec 30, 2016 94.09 94.09 94.09 0 -0.63(-0.67%)
Dec 29, 2016 94.29 95.06 94.15 94.72 1,784,882 +0.49(+0.52%)
Dec 28, 2016 94.82 94.91 94.11 94.23 1,256,166 -0.40(-0.42%)
Dec 27, 2016 94.60 95.10 94.39 94.63 1,094,332 +0.23(+0.25%)
Dec 23, 2016 94.40 94.40 94.40 0 +0.01(+0.01%)
Dec 22, 2016 94.15 94.40 93.24 94.39 1,208,056 +0.00(+0.00%)
Dec 21, 2016 94.73 95.41 94.34 94.39 1,502,158 -0.34(-0.36%)
Dec 20, 2016 94.82 95.51 94.35 94.73 1,888,554 +0.03(+0.03%)
Dec 19, 2016 94.27 94.89 93.67 94.70 1,671,834 +1.02(+1.09%)
Dec 16, 2016 94.15 94.55 93.49 93.68 3,292,155 -0.23(-0.25%)
Dec 15, 2016 93.80 94.54 93.53 93.91 2,769,521 -0.39(-0.41%)
Dec 14, 2016 93.97 95.78 93.52 94.30 5,032,881 +0.33(+0.35%)
Dec 13, 2016 92.68 94.41 92.49 93.97 3,456,572 +1.98(+2.16%)
Dec 12, 2016 90.92 92.84 90.89 91.99 3,955,828 +0.87(+0.95%)
Dec 09, 2016 90.73 91.32 90.69 91.12 3,731,412 +0.46(+0.51%)
Dec 08, 2016 90.48 91.96 90.11 90.66 3,923,864 +0.17(+0.19%)
Dec 07, 2016 89.87 90.68 89.32 90.49 5,161,747 +1.20(+1.34%)
Dec 06, 2016 91.31 91.34 89.24 89.30 3,482,343 -1.05(-1.17%)
Dec 05, 2016 90.62 90.80 89.63 90.35 3,128,807 -0.47(-0.52%)
Dec 02, 2016 89.88 91.30 89.66 90.82 3,592,503 +1.41(+1.57%)
Dec 01, 2016 89.75 90.27 88.31 89.41 5,647,525 -1.14(-1.26%)
Nov 30, 2016 94.13 94.25 90.48 90.55 6,623,642 -3.35(-3.56%)
Nov 29, 2016 94.15 94.99 93.51 93.90 2,259,585 -0.05(-0.06%)
Nov 28, 2016 94.91 95.66 93.81 93.96 2,808,801 -1.05(-1.11%)
Nov 25, 2016 94.53 95.53 94.46 95.01 810,488 +0.46(+0.49%)
Nov 23, 2016 94.55 94.55 94.55 0 -1.06(-1.11%)
Nov 22, 2016 94.17 95.78 93.35 95.61 2,824,447 +1.83(+1.95%)
Nov 21, 2016 94.19 94.83 93.61 93.78 3,327,062 +0.73(+0.78%)
Nov 18, 2016 93.63 94.24 92.06 93.05 3,155,767 -0.40(-0.43%)
Nov 17, 2016 93.26 94.91 92.77 93.45 3,652,836 +0.10(+0.10%)
Nov 16, 2016 91.64 93.57 91.25 93.35 3,328,603 +1.72(+1.87%)
Nov 15, 2016 91.29 93.56 91.21 91.64 3,909,069 +0.81(+0.90%)
Nov 14, 2016 93.12 93.35 88.91 90.82 8,443,281 -2.78(-2.97%)
Nov 11, 2016 93.42 94.68 92.19 93.60 4,835,761 +0.00(+0.00%)
Nov 10, 2016 96.97 96.97 91.36 93.60 9,827,599 -3.11(-3.21%)
Nov 09, 2016 100.13 101.22 96.12 96.71 7,136,088 -5.94(-5.79%)
Nov 08, 2016 102.27 102.85 102.22 102.65 1,984,537 +0.66(+0.64%)
Nov 07, 2016 101.47 102.11 101.04 102.00 1,963,037 +1.96(+1.96%)
Nov 04, 2016 100.58 100.61 100.04 100.04 2,814,856 -0.26(-0.26%)
Nov 03, 2016 100.20 100.71 99.19 100.30 2,443,101 +0.32(+0.32%)
Nov 02, 2016 101.59 101.84 99.37 99.98 4,240,549 -1.98(-1.95%)
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.