Skip to main content

American Tower Corp A (NY: AMT )

221.74 +0.37 (+0.17%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 149.12 149.12 149.12 0 +0.18(+0.12%)
Aug 30, 2018 150.63 150.88 148.60 148.94 1,034,133 -1.51(-1.00%)
Aug 29, 2018 150.29 151.26 150.17 150.45 1,308,952 +0.35(+0.23%)
Aug 28, 2018 148.05 150.11 147.89 150.10 1,192,447 +1.73(+1.17%)
Aug 27, 2018 148.56 149.05 147.75 148.37 1,072,793 +0.31(+0.21%)
Aug 24, 2018 147.38 148.53 147.38 148.06 1,339,800 +0.68(+0.46%)
Aug 23, 2018 148.43 148.72 147.19 147.38 1,206,611 -0.73(-0.49%)
Aug 22, 2018 149.27 149.69 147.50 148.11 1,134,443 -1.17(-0.78%)
Aug 21, 2018 150.61 150.82 148.94 149.28 1,519,957 -1.51(-1.00%)
Aug 20, 2018 151.62 151.92 150.52 150.79 1,496,325 -0.38(-0.25%)
Aug 17, 2018 149.89 151.21 149.71 151.17 1,541,900 +1.45(+0.97%)
Aug 16, 2018 149.97 150.56 149.52 149.72 1,154,226 +0.18(+0.12%)
Aug 15, 2018 149.09 149.86 148.41 149.54 1,413,930 +0.43(+0.29%)
Aug 14, 2018 149.16 149.87 148.58 149.11 1,433,543 +0.10(+0.07%)
Aug 13, 2018 149.00 149.83 148.59 149.01 957,926 -0.17(-0.11%)
Aug 10, 2018 150.16 151.39 149.08 149.18 1,259,900 -1.39(-0.92%)
Aug 09, 2018 149.53 150.70 149.12 150.57 1,231,718 +1.25(+0.84%)
Aug 08, 2018 150.27 150.27 148.68 149.32 1,060,253 -0.71(-0.47%)
Aug 07, 2018 150.87 150.87 148.69 150.03 1,418,101 -0.88(-0.58%)
Aug 06, 2018 151.30 151.63 149.73 150.91 1,272,652 -0.08(-0.05%)
Aug 03, 2018 148.58 151.19 148.00 150.99 1,672,900 +2.78(+1.88%)
Aug 02, 2018 149.79 150.36 148.14 148.21 1,877,079 -1.96(-1.31%)
Aug 01, 2018 147.67 150.49 147.25 150.17 2,766,309 +1.93(+1.30%)
Jul 31, 2018 146.86 150.82 145.60 148.24 3,924,394 +5.52(+3.87%)
Jul 30, 2018 144.03 144.55 141.94 142.72 1,963,190 -1.66(-1.15%)
Jul 27, 2018 145.04 145.14 143.98 144.38 1,424,700 -0.13(-0.09%)
Jul 26, 2018 143.17 144.84 142.83 144.51 1,618,997 +1.57(+1.10%)
Jul 25, 2018 141.24 143.35 141.12 142.94 1,572,263 +1.37(+0.97%)
Jul 24, 2018 140.44 141.68 138.51 141.57 3,230,387 +0.73(+0.52%)
Jul 23, 2018 140.78 140.97 139.42 140.84 1,457,905 +0.46(+0.33%)
Jul 20, 2018 141.32 142.02 140.12 140.38 1,787,009 -1.29(-0.91%)
Jul 19, 2018 140.98 142.55 140.76 141.67 1,505,861 +0.29(+0.21%)
Jul 18, 2018 142.17 142.47 140.65 141.38 2,046,381 -0.79(-0.56%)
Jul 17, 2018 141.80 142.26 140.91 142.17 2,995,089 +0.41(+0.29%)
Jul 16, 2018 142.30 142.95 141.21 141.76 1,644,530 -1.47(-1.03%)
Jul 13, 2018 143.77 144.62 142.93 143.23 953,704 -0.53(-0.37%)
Jul 12, 2018 143.57 144.75 143.15 143.76 1,504,603 +0.35(+0.24%)
Jul 11, 2018 142.98 144.39 142.70 143.41 1,249,908 -0.13(-0.09%)
Jul 10, 2018 141.50 144.04 139.17 143.54 3,774,809 +1.36(+0.96%)
Jul 09, 2018 144.83 145.02 141.72 142.18 2,333,932 -3.63(-2.49%)
Jul 06, 2018 145.54 146.33 144.91 145.81 1,376,605 +0.14(+0.10%)
Jul 05, 2018 143.77 145.71 143.39 145.67 1,512,363 +2.64(+1.85%)
Jul 03, 2018 143.03 143.03 143.03 0 -1.64(-1.13%)
Jul 02, 2018 144.33 144.73 142.75 144.67 1,559,546 +0.50(+0.35%)
Jun 29, 2018 145.00 142.65 144.17 1,995,806 -0.09(-0.06%)
Jun 28, 2018 143.35 144.41 142.58 144.26 2,110,251 +0.91(+0.63%)
Jun 27, 2018 143.32 144.19 142.92 143.35 2,147,741 +0.18(+0.13%)
Jun 26, 2018 142.48 143.44 141.96 143.17 3,052,530 +1.02(+0.72%)
Jun 25, 2018 142.56 143.06 141.33 142.15 2,174,152 -0.67(-0.47%)
Jun 22, 2018 142.38 143.34 140.89 142.82 2,564,092 +1.14(+0.80%)
Jun 21, 2018 140.65 141.82 140.34 141.68 1,940,766 +1.14(+0.81%)
Jun 20, 2018 138.97 141.00 138.45 140.54 2,178,386 +1.46(+1.05%)
Jun 19, 2018 137.61 140.30 137.48 139.08 2,741,721 +0.85(+0.61%)
Jun 18, 2018 137.33 138.34 136.74 138.23 1,497,821 -0.33(-0.24%)
Jun 15, 2018 138.35 138.25 138.56 3,087,797 +0.21(+0.15%)
Jun 14, 2018 136.79 138.93 136.50 138.35 2,103,459 +1.89(+1.39%)
Jun 13, 2018 140.66 140.66 136.03 136.46 2,270,371 -4.68(-3.32%)
Jun 12, 2018 138.58 141.25 138.00 141.14 2,940,907 +1.50(+1.07%)
Jun 11, 2018 138.50 140.64 138.08 139.64 1,475,110 +1.06(+0.76%)
Jun 08, 2018 138.58 139.25 137.82 138.58 3,537,375 +0.40(+0.29%)
Jun 07, 2018 139.07 139.35 137.59 138.18 1,492,956 -0.86(-0.62%)
Jun 06, 2018 137.58 139.04 1,347,027 +0.13(+0.09%)
Jun 05, 2018 140.06 140.42 137.75 138.91 2,565,215 -1.15(-0.82%)
Jun 04, 2018 139.49 140.23 138.79 140.06 1,246,413 +1.54(+1.11%)
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.