Skip to main content

American Tower Corp A (NY: AMT )

217.22 +3.32 (+1.55%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 132.53 133.71 132.08 133.13 2,550,187 +0.48(+0.36%)
Aug 30, 2017 130.97 132.76 130.68 132.66 1,949,453 +1.47(+1.12%)
Aug 29, 2017 130.47 131.86 130.29 131.19 1,310,518 +0.10(+0.08%)
Aug 28, 2017 129.75 131.40 129.75 131.09 1,753,994 +1.39(+1.07%)
Aug 25, 2017 130.14 131.37 129.47 129.71 1,394,474 +0.39(+0.31%)
Aug 24, 2017 128.64 129.72 128.15 129.31 1,755,907 +0.86(+0.67%)
Aug 23, 2017 127.68 128.69 127.43 128.45 1,024,837 +0.67(+0.53%)
Aug 22, 2017 127.05 127.93 126.75 127.77 1,145,787 +0.73(+0.57%)
Aug 21, 2017 126.06 127.21 126.01 127.05 1,719,151 +1.15(+0.91%)
Aug 18, 2017 125.39 126.24 124.74 125.89 1,239,123 +0.31(+0.25%)
Aug 17, 2017 126.82 127.25 125.58 125.58 1,063,482 -1.30(-1.02%)
Aug 16, 2017 125.89 126.91 125.61 126.88 1,483,972 +1.26(+1.00%)
Aug 15, 2017 125.59 126.04 124.92 125.62 1,541,399 -0.25(-0.20%)
Aug 14, 2017 123.56 125.91 123.56 125.87 1,833,042 +2.96(+2.41%)
Aug 11, 2017 123.37 123.89 122.56 122.91 968,381 -0.13(-0.11%)
Aug 10, 2017 123.47 124.19 123.03 123.04 1,148,392 -0.92(-0.74%)
Aug 09, 2017 122.63 124.45 122.59 123.96 1,467,062 +1.10(+0.89%)
Aug 08, 2017 123.64 123.70 122.45 122.86 1,482,897 -1.30(-1.04%)
Aug 07, 2017 123.54 124.24 123.15 124.16 1,086,029 +0.45(+0.36%)
Aug 04, 2017 123.65 124.11 123.33 123.71 1,031,875 +0.38(+0.31%)
Aug 03, 2017 124.15 124.26 123.05 123.33 1,848,087 -0.74(-0.59%)
Aug 02, 2017 122.37 124.22 121.97 124.07 2,678,960 +1.80(+1.47%)
Aug 01, 2017 122.50 122.67 121.86 122.27 2,641,061 -0.32(-0.26%)
Jul 31, 2017 124.70 125.11 122.07 122.59 2,654,098 -1.81(-1.45%)
Jul 28, 2017 121.55 124.81 121.23 124.40 2,193,658 +3.13(+2.58%)
Jul 27, 2017 125.10 125.44 120.50 121.27 3,262,233 -2.71(-2.18%)
Jul 26, 2017 122.58 124.09 122.55 123.98 1,487,872 +1.12(+0.91%)
Jul 25, 2017 123.84 123.85 122.33 122.86 1,340,386 -0.41(-0.33%)
Jul 24, 2017 123.17 124.08 122.39 123.26 1,520,714 +0.15(+0.12%)
Jul 21, 2017 122.29 123.26 121.96 123.11 1,715,511 +0.59(+0.48%)
Jul 20, 2017 122.01 123.58 122.00 122.51 2,315,364 +0.74(+0.61%)
Jul 19, 2017 121.94 122.90 120.80 121.78 3,066,959 -0.68(-0.56%)
Jul 18, 2017 121.69 124.10 121.47 122.46 2,527,050 +0.70(+0.58%)
Jul 17, 2017 122.36 122.66 121.17 121.76 1,622,337 -0.58(-0.47%)
Jul 14, 2017 122.59 121.29 122.33 1,337,081 +1.71(+1.42%)
Jul 13, 2017 120.39 120.94 120.10 120.62 1,062,605 +0.23(+0.19%)
Jul 12, 2017 118.52 120.72 118.22 120.39 1,262,633 +2.65(+2.25%)
Jul 11, 2017 117.96 118.54 117.72 117.74 1,237,308 -0.25(-0.21%)
Jul 10, 2017 120.17 120.19 117.98 117.99 1,414,603 -1.74(-1.45%)
Jul 07, 2017 118.77 120.32 118.13 119.73 1,394,687 +1.44(+1.22%)
Jul 06, 2017 118.82 117.80 118.29 1,389,135 -0.64(-0.54%)
Jul 05, 2017 118.04 119.16 117.85 118.92 1,899,002 +0.75(+0.64%)
Jul 03, 2017 119.26 119.75 117.64 118.17 1,393,163 -0.82(-0.69%)
Jun 30, 2017 119.54 120.20 118.86 118.99 2,758,162 -0.45(-0.38%)
Jun 29, 2017 119.90 119.90 118.54 119.44 2,222,672 -1.54(-1.27%)
Jun 28, 2017 121.98 122.56 120.74 120.98 2,359,347 -1.10(-0.90%)
Jun 27, 2017 121.04 122.35 120.49 122.07 4,635,894 +2.96(+2.48%)
Jun 26, 2017 118.88 119.17 117.89 119.11 1,430,217 +0.52(+0.44%)
Jun 23, 2017 117.78 118.64 117.42 118.59 1,883,747 +0.91(+0.77%)
Jun 22, 2017 117.80 118.29 117.49 117.68 1,416,393 +0.23(+0.20%)
Jun 21, 2017 117.97 118.20 117.19 117.45 1,825,884 -0.53(-0.45%)
Jun 20, 2017 118.86 119.31 117.35 117.98 1,513,336 -1.02(-0.85%)
Jun 19, 2017 118.96 119.58 118.37 119.00 1,607,895 +0.34(+0.29%)
Jun 16, 2017 117.93 118.92 117.41 118.66 2,028,111 +0.97(+0.83%)
Jun 15, 2017 116.47 118.31 116.15 117.68 1,387,128 +0.91(+0.78%)
Jun 14, 2017 117.53 118.08 116.48 116.78 1,424,469 +0.28(+0.24%)
Jun 13, 2017 115.66 116.58 115.37 116.50 1,465,975 +0.90(+0.78%)
Jun 12, 2017 115.41 116.28 112.07 115.59 2,299,755 -0.98(-0.84%)
Jun 09, 2017 116.71 117.86 116.16 116.58 1,796,118 -0.62(-0.53%)
Jun 08, 2017 118.28 115.77 117.20 2,230,216 -0.76(-0.64%)
Jun 07, 2017 117.91 118.19 116.42 117.96 1,877,198 +0.11(+0.09%)
Jun 06, 2017 117.88 118.58 117.44 117.85 2,105,519 +0.08(+0.07%)
Jun 05, 2017 118.42 118.69 117.37 117.77 1,685,285 -0.79(-0.66%)
Jun 02, 2017 118.50 119.10 117.93 118.56 1,528,847 +0.59(+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.