Skip to main content

American Tower Corp A (NY: AMT )

197.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.57 73.37 72.46 73.36 2,657,433 +0.78(+1.08%)
Jun 27, 2014 72.19 72.97 72.19 72.57 1,715,518 +0.32(+0.44%)
Jun 26, 2014 72.75 72.84 72.22 72.26 1,831,593 -0.53(-0.73%)
Jun 25, 2014 72.14 73.03 72.14 72.79 1,381,385 +0.02(+0.03%)
Jun 24, 2014 72.40 73.06 72.37 72.76 1,500,685 +0.13(+0.18%)
Jun 23, 2014 72.56 72.75 72.43 72.63 1,122,496 -0.01(-0.01%)
Jun 20, 2014 72.33 72.67 72.01 72.64 2,221,479 +0.29(+0.39%)
Jun 19, 2014 71.75 72.35 71.50 72.35 1,785,135 +0.55(+0.77%)
Jun 18, 2014 71.79 71.94 70.97 71.80 1,906,869 -0.13(-0.18%)
Jun 17, 2014 71.60 72.13 71.23 71.93 2,118,882 +0.24(+0.34%)
Jun 16, 2014 72.31 72.36 71.26 71.69 1,462,676 -0.42(-0.58%)
Jun 13, 2014 72.22 72.23 71.27 72.10 1,590,181 +0.44(+0.61%)
Jun 12, 2014 72.08 72.08 71.30 71.66 2,183,039 -0.43(-0.60%)
Jun 11, 2014 72.32 72.32 71.74 72.09 1,393,039 -0.45(-0.62%)
Jun 10, 2014 72.59 73.31 72.11 72.54 1,560,046 -0.89(-1.22%)
Jun 06, 2014 72.94 73.61 72.81 73.43 1,794,249 +0.56(+0.77%)
Jun 05, 2014 72.38 72.95 72.08 72.87 1,954,809 +0.58(+0.81%)
Jun 04, 2014 72.05 72.38 71.71 72.29 2,335,733 +0.24(+0.33%)
Jun 03, 2014 71.78 72.19 71.78 72.05 1,936,405 +0.27(+0.37%)
Jun 02, 2014 72.82 72.91 71.60 71.78 2,827,246 -1.01(-1.38%)
May 30, 2014 72.54 72.87 72.36 72.79 2,064,324 +0.20(+0.28%)
May 29, 2014 72.38 72.64 72.11 72.59 1,519,542 +0.15(+0.21%)
May 28, 2014 71.85 72.52 71.74 72.43 1,688,988 +0.15(+0.21%)
May 27, 2014 71.97 72.52 71.93 72.28 1,627,244 +0.48(+0.67%)
May 23, 2014 71.86 71.80 71.80 71.80 1,520,336 -0.19(-0.27%)
May 22, 2014 71.83 72.17 71.73 71.99 967,410 +0.22(+0.31%)
May 21, 2014 71.57 71.84 71.46 71.78 1,474,352 +0.28(+0.40%)
May 20, 2014 71.32 71.88 71.06 71.49 2,065,641 +0.15(+0.22%)
May 19, 2014 71.91 72.36 71.27 71.34 1,865,838 -0.83(-1.15%)
May 16, 2014 72.08 72.73 71.67 72.17 1,944,251 +0.16(+0.23%)
May 15, 2014 71.95 72.08 71.23 72.00 1,849,223 -0.08(-0.11%)
May 14, 2014 71.98 72.60 71.97 72.08 1,544,431 +0.19(+0.26%)
May 13, 2014 71.71 73.09 71.65 71.90 1,638,432 +0.18(+0.25%)
May 12, 2014 72.16 72.16 71.60 71.72 2,128,687 -0.28(-0.38%)
May 09, 2014 71.81 71.99 71.49 71.99 1,588,135 +0.32(+0.45%)
May 08, 2014 71.63 72.01 71.34 71.67 2,100,835 -0.08(-0.11%)
May 07, 2014 71.73 72.18 71.13 71.75 3,501,112 +0.93(+1.32%)
May 06, 2014 71.09 71.22 70.77 70.82 3,390,123 -0.97(-1.36%)
May 05, 2014 70.44 72.13 70.35 71.79 3,405,437 +1.14(+1.61%)
May 02, 2014 69.90 71.47 69.80 70.65 3,433,617 +0.63(+0.89%)
May 01, 2014 68.26 70.26 67.97 70.03 4,238,560 +2.20(+3.24%)
Apr 30, 2014 67.46 68.03 67.37 67.83 2,755,937 +0.42(+0.63%)
Apr 29, 2014 67.97 68.08 67.32 67.41 2,049,461 -0.37(-0.55%)
Apr 28, 2014 67.68 68.05 67.25 67.78 2,018,362 +0.31(+0.46%)
Apr 25, 2014 67.66 67.89 67.35 67.47 1,309,791 -0.39(-0.57%)
Apr 24, 2014 68.42 68.44 67.47 67.86 4,391,445 -0.38(-0.56%)
Apr 23, 2014 67.94 68.30 67.55 68.24 1,818,962 +0.08(+0.12%)
Apr 22, 2014 67.44 68.32 67.29 68.16 2,668,955 +0.68(+1.01%)
Apr 21, 2014 67.32 67.48 66.85 67.48 1,813,302 +0.36(+0.53%)
Apr 17, 2014 66.99 67.12 67.12 67.12 2,248,675 +0.22(+0.33%)
Apr 16, 2014 66.81 67.00 66.55 66.90 1,980,676 +0.57(+0.86%)
Apr 15, 2014 66.03 66.48 65.67 66.33 2,110,844 +0.30(+0.46%)
Apr 14, 2014 65.78 66.32 65.47 66.03 2,006,727 +0.62(+0.94%)
Apr 11, 2014 65.98 66.22 65.41 65.42 2,812,486 -0.81(-1.23%)
Apr 10, 2014 66.47 66.87 65.97 66.23 3,069,101 -0.26(-0.39%)
Apr 09, 2014 66.31 66.59 65.71 66.49 2,431,037 +0.30(+0.45%)
Apr 08, 2014 65.52 66.33 65.11 66.19 3,683,165 +0.93(+1.43%)
Apr 07, 2014 65.36 66.14 65.21 65.25 4,296,354 -0.05(-0.07%)
Apr 04, 2014 66.10 66.13 64.79 65.30 3,565,976 -0.42(-0.64%)
Apr 03, 2014 65.80 66.02 65.28 65.72 1,887,982 -0.02(-0.02%)
Apr 02, 2014 65.93 66.60 65.63 65.74 2,672,521 -0.27(-0.42%)
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.