Skip to main content

American Tower Corp A (NY: AMT )

219.28 -2.03 (-0.92%)
Streaming Delayed Price Updated: 10:48 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 58.35 58.50 57.98 58.12 2,946,646 -0.17(-0.29%)
Aug 29, 2013 57.75 58.49 57.58 58.29 2,316,277 +0.50(+0.87%)
Aug 28, 2013 58.51 58.82 57.78 57.79 3,801,447 -0.81(-1.38%)
Aug 27, 2013 57.88 58.75 57.75 58.60 4,213,364 +0.10(+0.17%)
Aug 26, 2013 58.57 58.96 58.30 58.50 2,778,070 -0.10(-0.17%)
Aug 23, 2013 57.75 58.63 57.55 58.60 3,021,922 +0.99(+1.71%)
Aug 22, 2013 57.47 57.72 56.78 57.61 2,557,740 -0.13(-0.22%)
Aug 21, 2013 57.87 58.37 57.55 57.74 2,490,051 -0.29(-0.50%)
Aug 20, 2013 57.21 58.54 57.20 58.03 2,966,825 +0.85(+1.49%)
Aug 19, 2013 57.35 58.04 57.16 57.18 2,823,122 -0.18(-0.32%)
Aug 16, 2013 57.85 58.20 57.34 57.36 3,247,520 -0.75(-1.30%)
Aug 15, 2013 57.62 58.21 57.34 58.11 3,712,829 -0.18(-0.32%)
Aug 14, 2013 58.08 58.49 57.74 58.30 3,944,099 +0.35(+0.61%)
Aug 13, 2013 58.63 58.71 57.69 57.95 4,219,981 -0.32(-0.55%)
Aug 12, 2013 58.63 58.70 58.01 58.27 4,192,708 -0.42(-0.71%)
Aug 09, 2013 57.52 58.98 57.52 58.68 5,963,680 +0.98(+1.70%)
Aug 08, 2013 57.72 58.05 56.91 57.70 5,635,004 -0.08(-0.14%)
Aug 07, 2013 58.80 58.94 57.71 57.79 4,689,872 -0.99(-1.68%)
Aug 06, 2013 59.15 59.62 58.60 58.78 4,468,403 -0.56(-0.94%)
Aug 05, 2013 58.73 59.39 58.73 59.34 3,194,159 +0.37(+0.62%)
Aug 02, 2013 59.56 60.38 58.96 58.97 4,388,490 -0.65(-1.09%)
Aug 01, 2013 59.72 60.65 59.39 59.62 4,899,353 +0.41(+0.69%)
Jul 31, 2013 60.88 61.19 58.33 59.21 9,178,839 -1.57(-2.59%)
Jul 30, 2013 60.91 61.44 60.62 60.78 3,505,061 +0.21(+0.35%)
Jul 29, 2013 60.70 61.09 60.41 60.57 3,179,208 -0.13(-0.22%)
Jul 26, 2013 60.39 60.77 60.25 60.71 3,084,704 +0.23(+0.37%)
Jul 25, 2013 61.34 61.49 60.29 60.48 5,340,696 -1.36(-2.20%)
Jul 24, 2013 62.55 62.56 61.55 61.84 4,136,117 -0.68(-1.08%)
Jul 23, 2013 62.42 62.74 61.98 62.52 3,823,575 +0.36(+0.58%)
Jul 22, 2013 62.81 62.84 61.56 62.16 4,642,046 -0.68(-1.08%)
Jul 19, 2013 62.36 62.87 62.18 62.84 4,892,592 +0.58(+0.93%)
Jul 18, 2013 62.31 63.00 61.95 62.26 7,602,670 +0.57(+0.92%)
Jul 17, 2013 61.08 62.48 59.80 61.69 31,397,228 -0.79(-1.27%)
Jul 16, 2013 63.70 63.94 62.18 62.49 7,148,161 -1.21(-1.90%)
Jul 15, 2013 63.94 65.01 63.07 63.70 6,070,066 -1.41(-2.16%)
Jul 12, 2013 65.10 65.50 64.33 65.11 3,437,513 +0.51(+0.79%)
Jul 11, 2013 64.35 65.52 64.08 64.60 6,662,128 +1.25(+1.97%)
Jul 10, 2013 60.73 63.45 60.70 63.35 8,320,806 +2.41(+3.95%)
Jul 09, 2013 60.82 60.98 60.29 60.94 4,510,387 +0.68(+1.12%)
Jul 08, 2013 60.22 60.77 59.95 60.26 4,167,989 +0.32(+0.53%)
Jul 05, 2013 60.87 60.87 58.57 59.95 5,069,667 -0.59(-0.98%)
Jul 03, 2013 60.13 60.65 59.32 60.54 4,134,880 +0.18(+0.29%)
Jul 02, 2013 60.02 60.90 60.02 60.36 4,168,744 +0.13(+0.22%)
Jul 01, 2013 61.42 61.86 60.08 60.23 6,266,757 -0.97(-1.59%)
Jun 28, 2013 62.06 62.08 60.98 61.20 7,120,291 -0.55(-0.89%)
Jun 26, 2013 61.47 61.96 61.42 61.75 4,066,449 +0.78(+1.28%)
Jun 25, 2013 59.77 61.33 59.65 60.98 4,913,050 +1.51(+2.55%)
Jun 24, 2013 59.59 60.46 58.25 59.46 5,304,425 -0.75(-1.25%)
Jun 21, 2013 59.32 60.78 59.08 60.21 7,292,622 +1.30(+2.20%)
Jun 20, 2013 61.70 61.70 58.75 58.92 8,967,665 -3.35(-5.37%)
Jun 19, 2013 64.67 64.80 62.24 62.26 4,706,359 -2.38(-3.69%)
Jun 18, 2013 64.50 65.36 64.43 64.65 2,700,672 +0.31(+0.48%)
Jun 17, 2013 65.01 65.14 63.92 64.34 3,432,324 -0.34(-0.53%)
Jun 14, 2013 63.73 65.53 63.73 64.68 4,211,279 +0.71(+1.11%)
Jun 13, 2013 62.25 64.09 62.17 63.97 4,243,325 +1.57(+2.52%)
Jun 12, 2013 63.74 63.86 62.25 62.40 4,510,728 -1.02(-1.61%)
Jun 11, 2013 63.55 63.91 62.91 63.42 4,183,183 -0.53(-0.82%)
Jun 10, 2013 65.90 65.96 63.90 63.94 4,765,827 -1.94(-2.95%)
Jun 07, 2013 65.90 66.12 64.63 65.88 4,631,518 +0.24(+0.37%)
Jun 06, 2013 63.44 65.68 63.39 65.64 3,862,139 +2.18(+3.44%)
Jun 05, 2013 64.10 64.66 63.38 63.46 4,506,868 -0.64(-0.99%)
Jun 04, 2013 64.66 65.22 64.04 64.09 3,958,958 -0.66(-1.02%)
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.