Skip to main content

American Tower Corp A (NY: AMT )

171.69 -1.21 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.86 96.78 95.44 95.47 3,293,786 -0.13(-0.13%)
Sep 29, 2016 94.56 95.82 93.95 95.60 2,900,902 +0.72(+0.75%)
Sep 28, 2016 94.69 95.00 94.05 94.88 1,746,136 +0.51(+0.54%)
Sep 27, 2016 94.91 94.91 94.08 94.37 1,561,152 -0.09(-0.10%)
Sep 26, 2016 94.31 94.79 93.64 94.47 1,857,579 -0.25(-0.27%)
Sep 23, 2016 94.01 95.06 93.47 94.72 2,934,309 +0.60(+0.63%)
Sep 22, 2016 93.23 94.25 93.00 94.12 2,456,720 +1.83(+1.98%)
Sep 21, 2016 91.06 92.51 90.55 92.30 1,756,187 +1.22(+1.33%)
Sep 20, 2016 92.29 92.46 91.05 91.08 1,666,251 -0.46(-0.50%)
Sep 19, 2016 91.04 91.70 90.81 91.54 1,801,034 +1.01(+1.11%)
Sep 16, 2016 90.92 91.03 90.17 90.54 3,336,658 -0.91(-0.99%)
Sep 15, 2016 90.97 91.68 90.54 91.44 1,874,140 +0.60(+0.66%)
Sep 14, 2016 90.98 91.73 90.33 90.85 2,284,683 +0.22(+0.24%)
Sep 13, 2016 92.95 93.01 90.46 90.63 2,915,429 -2.65(-2.84%)
Sep 12, 2016 91.75 93.75 91.37 93.28 3,136,206 +0.91(+0.98%)
Sep 09, 2016 96.65 96.98 92.37 92.37 3,531,878 -5.08(-5.21%)
Sep 08, 2016 97.50 97.90 97.43 97.45 4,257,068 -0.49(-0.50%)
Sep 07, 2016 97.95 98.21 97.54 97.94 1,688,999 -0.27(-0.27%)
Sep 06, 2016 96.91 98.34 96.58 98.21 2,852,368 +1.73(+1.79%)
Sep 02, 2016 95.84 96.48 96.48 96.48 2,084,361 +1.06(+1.12%)
Sep 01, 2016 95.31 95.44 94.59 95.41 1,381,017 +0.37(+0.39%)
Aug 31, 2016 94.84 95.45 94.50 95.05 2,974,056 +0.13(+0.14%)
Aug 30, 2016 95.48 95.57 94.45 94.91 1,740,348 -0.52(-0.54%)
Aug 29, 2016 95.35 95.72 95.22 95.43 1,466,640 +0.51(+0.54%)
Aug 26, 2016 95.93 96.40 94.13 94.92 1,987,020 -0.86(-0.89%)
Aug 25, 2016 96.08 96.43 95.65 95.77 1,440,973 -0.27(-0.28%)
Aug 24, 2016 96.60 96.81 95.86 96.04 1,623,374 -0.54(-0.56%)
Aug 23, 2016 96.58 97.54 96.42 96.59 2,296,012 +0.50(+0.52%)
Aug 22, 2016 95.26 96.31 94.79 96.08 1,710,601 +0.85(+0.89%)
Aug 19, 2016 95.72 96.04 94.94 95.24 3,694,090 -0.62(-0.65%)
Aug 18, 2016 96.00 96.34 95.36 95.86 1,310,004 -0.18(-0.18%)
Aug 17, 2016 95.91 96.13 94.77 96.03 1,727,608 +0.37(+0.39%)
Aug 16, 2016 96.57 96.85 95.46 95.67 2,162,929 -1.40(-1.44%)
Aug 15, 2016 97.76 98.17 97.04 97.07 1,049,076 -0.60(-0.61%)
Aug 12, 2016 97.17 98.03 96.98 97.66 1,113,815 +0.51(+0.53%)
Aug 11, 2016 97.43 97.80 96.93 97.15 1,277,404 -0.29(-0.30%)
Aug 10, 2016 97.52 97.52 97.11 97.44 1,194,224 +0.27(+0.28%)
Aug 09, 2016 97.06 97.36 96.80 97.17 1,565,454 +0.16(+0.16%)
Aug 08, 2016 97.69 97.91 96.89 97.02 1,847,821 -0.71(-0.73%)
Aug 05, 2016 97.72 98.29 97.28 97.73 2,653,168 +0.13(+0.14%)
Aug 04, 2016 97.23 98.08 97.00 97.59 2,115,956 +0.58(+0.60%)
Aug 03, 2016 97.88 98.27 96.64 97.02 2,399,836 -0.85(-0.87%)
Aug 02, 2016 97.64 97.97 97.17 97.86 2,430,253 -0.25(-0.26%)
Aug 01, 2016 97.13 98.12 97.10 98.11 2,237,260 +1.06(+1.10%)
Jul 29, 2016 97.46 97.62 96.87 97.05 2,739,882 -0.74(-0.75%)
Jul 28, 2016 98.36 98.83 97.12 97.79 2,595,747 -0.80(-0.82%)
Jul 27, 2016 98.07 98.71 97.40 98.59 2,340,091 +0.54(+0.55%)
Jul 26, 2016 98.03 98.26 97.65 98.05 1,874,799 +0.08(+0.09%)
Jul 25, 2016 98.83 99.01 97.39 97.97 1,750,228 -0.81(-0.82%)
Jul 22, 2016 98.63 99.14 98.36 98.78 1,802,743 +0.24(+0.25%)
Jul 21, 2016 98.62 98.85 98.06 98.54 1,572,565 -0.15(-0.15%)
Jul 20, 2016 98.38 98.78 98.16 98.69 1,941,315 +0.30(+0.31%)
Jul 19, 2016 97.49 98.40 97.35 98.39 1,656,496 +0.90(+0.92%)
Jul 18, 2016 97.90 98.44 97.45 97.49 1,772,392 -0.44(-0.45%)
Jul 15, 2016 98.53 98.53 97.20 97.93 2,043,144 -0.15(-0.15%)
Jul 14, 2016 97.23 98.21 96.94 98.08 2,796,737 +0.83(+0.85%)
Jul 13, 2016 97.58 97.83 96.89 97.25 2,617,731 -0.08(-0.08%)
Jul 12, 2016 96.07 97.34 95.78 97.33 3,812,876 +1.20(+1.25%)
Jul 11, 2016 95.28 96.23 94.50 96.13 2,473,241 +0.85(+0.89%)
Jul 08, 2016 94.88 95.36 94.17 95.28 2,298,997 +1.22(+1.30%)
Jul 07, 2016 94.27 95.13 93.61 94.06 2,378,691 -0.17(-0.18%)
Jul 06, 2016 95.13 95.16 93.57 94.22 2,876,804 -1.20(-1.26%)
Jul 05, 2016 95.25 95.76 95.12 95.42 2,770,420 +0.19(+0.20%)
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.