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 (%)
Aug 29, 2014 84.18 83.74 83.74 83.74 2,710,021 -0.15(-0.18%)
Aug 28, 2014 83.88 84.24 83.77 83.89 1,241,569 -0.02(-0.02%)
Aug 27, 2014 84.01 84.40 83.70 83.91 1,669,137 +0.17(+0.20%)
Aug 26, 2014 84.15 84.15 83.57 83.74 1,352,215 -0.25(-0.30%)
Aug 25, 2014 83.91 84.05 83.57 84.00 1,417,223 +0.65(+0.78%)
Aug 22, 2014 84.02 84.06 83.15 83.34 1,953,085 -0.68(-0.81%)
Aug 21, 2014 84.05 84.82 83.87 84.02 3,425,585 +0.23(+0.27%)
Aug 20, 2014 84.07 84.10 83.10 83.79 2,065,330 -0.34(-0.40%)
Aug 19, 2014 84.73 84.84 83.72 84.13 2,571,891 -0.61(-0.72%)
Aug 18, 2014 84.16 84.74 83.99 84.74 2,136,103 +1.33(+1.60%)
Aug 15, 2014 83.30 83.79 82.95 83.41 1,994,768 +0.56(+0.68%)
Aug 14, 2014 82.85 82.92 82.36 82.85 1,463,157 +0.29(+0.35%)
Aug 13, 2014 82.52 82.69 81.97 82.56 2,116,639 +0.42(+0.52%)
Aug 12, 2014 83.13 83.17 81.91 82.14 2,837,618 -1.12(-1.35%)
Aug 11, 2014 83.68 84.56 83.21 83.26 2,356,410 -0.07(-0.08%)
Aug 08, 2014 82.54 83.23 82.25 83.32 2,206,542 +0.74(+0.89%)
Aug 07, 2014 81.51 82.90 81.35 82.59 3,791,798 +1.35(+1.66%)
Aug 06, 2014 80.77 81.56 79.94 81.23 2,863,753 +0.73(+0.91%)
Aug 05, 2014 80.63 80.91 79.93 80.50 2,334,106 -0.65(-0.81%)
Aug 04, 2014 80.47 81.30 79.73 81.16 2,180,015 +1.03(+1.28%)
Aug 01, 2014 80.23 81.20 79.90 80.13 2,025,658 -0.03(-0.04%)
Jul 31, 2014 81.40 81.75 80.16 80.16 2,876,654 -1.58(-1.93%)
Jul 30, 2014 79.47 82.86 79.47 81.74 3,383,519 +3.31(+4.22%)
Jul 29, 2014 78.57 79.15 78.36 78.43 1,970,680 -0.04(-0.05%)
Jul 28, 2014 78.52 78.87 78.14 78.47 1,969,473 +0.15(+0.20%)
Jul 25, 2014 78.34 78.94 78.23 78.32 1,064,431 -0.13(-0.16%)
Jul 24, 2014 78.94 79.03 78.36 78.45 1,320,528 -0.50(-0.63%)
Jul 23, 2014 79.14 79.24 78.86 78.95 1,450,749 +0.07(+0.09%)
Jul 22, 2014 78.41 78.94 77.97 78.88 1,841,176 +0.87(+1.11%)
Jul 21, 2014 78.28 78.42 77.95 78.02 1,214,180 -0.52(-0.66%)
Jul 18, 2014 77.49 78.58 77.39 78.53 1,839,063 +1.38(+1.79%)
Jul 17, 2014 77.85 78.13 77.07 77.15 1,566,763 -1.03(-1.31%)
Jul 16, 2014 78.05 78.27 77.66 78.18 1,523,918 +0.36(+0.46%)
Jul 15, 2014 78.09 78.15 77.12 77.82 2,091,755 -0.29(-0.37%)
Jul 14, 2014 78.09 78.22 77.64 78.11 1,729,797 +0.28(+0.36%)
Jul 11, 2014 77.58 77.99 77.28 77.83 1,255,415 +0.20(+0.25%)
Jul 10, 2014 76.66 77.81 76.53 77.63 1,848,138 +0.46(+0.59%)
Jul 09, 2014 76.83 77.40 76.33 77.18 1,899,944 +0.43(+0.56%)
Jul 08, 2014 76.83 77.11 76.44 76.74 2,060,815 -0.31(-0.41%)
Jul 07, 2014 76.20 77.16 76.10 77.06 2,113,420 +0.61(+0.80%)
Jul 03, 2014 76.21 76.44 76.44 76.44 1,372,554 +0.23(+0.30%)
Jul 02, 2014 76.18 76.58 75.80 76.22 2,252,534 +0.03(+0.03%)
Jul 01, 2014 76.50 76.50 75.81 76.19 2,848,744 -0.23(-0.30%)
Jun 30, 2014 75.60 76.44 75.49 76.42 2,550,961 +0.82(+1.08%)
Jun 27, 2014 75.20 76.02 75.20 75.60 1,646,784 +0.33(+0.44%)
Jun 26, 2014 75.79 75.88 75.24 75.27 1,758,209 -0.55(-0.73%)
Jun 25, 2014 75.15 76.08 75.15 75.82 1,326,038 +0.03(+0.03%)
Jun 24, 2014 75.42 76.11 75.39 75.80 1,440,558 +0.14(+0.18%)
Jun 23, 2014 75.59 75.79 75.45 75.66 1,077,522 -0.01(-0.01%)
Jun 20, 2014 75.35 75.71 75.02 75.67 2,132,473 +0.30(+0.39%)
Jun 19, 2014 74.75 75.37 74.48 75.37 1,713,611 +0.58(+0.77%)
Jun 18, 2014 74.79 74.94 73.93 74.80 1,830,469 -0.14(-0.18%)
Jun 17, 2014 74.59 75.14 74.20 74.93 2,033,986 +0.25(+0.34%)
Jun 16, 2014 75.32 75.38 74.24 74.68 1,404,072 -0.43(-0.58%)
Jun 13, 2014 75.23 75.24 74.25 75.11 1,526,468 +0.46(+0.61%)
Jun 12, 2014 75.09 75.09 74.28 74.65 2,095,573 -0.45(-0.60%)
Jun 11, 2014 75.34 75.34 74.74 75.10 1,337,225 -0.47(-0.62%)
Jun 10, 2014 75.62 76.37 75.12 75.57 1,497,541 -0.93(-1.22%)
Jun 06, 2014 75.99 76.68 75.85 76.50 1,722,360 +0.58(+0.77%)
Jun 05, 2014 75.40 76.00 75.09 75.91 1,876,487 +0.61(+0.81%)
Jun 04, 2014 75.06 75.40 74.70 75.30 2,242,149 +0.25(+0.33%)
Jun 03, 2014 74.78 75.20 74.78 75.06 1,858,821 +0.28(+0.37%)
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.