Skip to main content

American Tower Corp A (NY: AMT )

195.42 +3.14 (+1.63%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 119.31 123.06 117.92 122.50 3,517,410 +0.68(+0.56%)
Oct 30, 2017 118.32 123.46 118.02 121.82 6,002,139 +3.27(+2.76%)
Oct 27, 2017 118.77 119.49 117.80 118.55 1,825,067 +0.49(+0.42%)
Oct 26, 2017 117.72 118.72 117.17 118.05 1,985,150 +0.96(+0.82%)
Oct 25, 2017 117.39 117.78 116.47 117.10 1,418,924 -0.60(-0.51%)
Oct 24, 2017 118.52 118.58 116.99 117.69 2,199,309 -0.61(-0.52%)
Oct 23, 2017 118.20 118.73 117.45 118.31 1,825,969 -0.27(-0.23%)
Oct 20, 2017 118.33 119.57 117.84 118.58 2,183,169 +0.58(+0.49%)
Oct 19, 2017 117.17 118.52 116.86 118.00 2,451,856 +0.78(+0.66%)
Oct 18, 2017 118.48 118.64 117.17 117.22 1,988,826 -1.41(-1.19%)
Oct 17, 2017 119.08 119.66 117.73 118.63 1,633,834 -0.39(-0.33%)
Oct 16, 2017 119.13 119.95 118.35 119.02 1,864,956 -0.32(-0.27%)
Oct 13, 2017 120.01 120.15 118.75 119.35 2,129,435 -0.05(-0.04%)
Oct 12, 2017 117.66 119.66 117.16 119.40 1,944,427 +1.79(+1.52%)
Oct 11, 2017 116.83 118.51 116.83 117.61 2,350,080 +0.72(+0.61%)
Oct 10, 2017 118.05 116.70 116.89 2,550,096 -0.73(-0.62%)
Oct 09, 2017 118.52 118.61 117.26 117.62 2,481,815 -1.00(-0.84%)
Oct 06, 2017 118.10 118.62 117.14 118.61 1,615,156 -0.12(-0.10%)
Oct 05, 2017 118.62 119.31 118.52 118.73 2,305,543 +0.35(+0.30%)
Oct 04, 2017 116.73 119.08 116.55 118.38 2,142,744 +1.86(+1.60%)
Oct 03, 2017 115.96 116.99 115.84 116.53 2,212,226 +0.68(+0.59%)
Oct 02, 2017 116.84 117.37 115.67 115.84 1,774,899 -0.70(-0.60%)
Sep 29, 2017 115.72 116.97 115.63 116.54 2,000,561 +0.49(+0.43%)
Sep 28, 2017 114.50 116.08 114.04 116.05 2,332,175 +1.72(+1.51%)
Sep 27, 2017 114.13 114.33 3,119,063 -1.43(-1.23%)
Sep 26, 2017 116.58 117.05 113.79 115.75 3,243,740 -0.82(-0.71%)
Sep 25, 2017 116.93 117.41 116.30 116.57 2,281,968 -0.33(-0.28%)
Sep 22, 2017 117.27 118.09 116.39 116.91 3,701,497 -1.37(-1.16%)
Sep 21, 2017 119.24 119.53 118.28 118.28 2,308,117 -0.85(-0.71%)
Sep 20, 2017 119.77 120.16 118.34 119.13 3,390,535 -0.49(-0.41%)
Sep 19, 2017 122.84 123.52 117.75 119.62 6,491,063 -3.22(-2.62%)
Sep 18, 2017 123.05 124.08 122.63 122.84 1,804,717 -0.20(-0.16%)
Sep 15, 2017 121.39 123.15 121.22 123.04 3,783,856 +1.83(+1.51%)
Sep 14, 2017 121.18 121.42 119.98 121.21 3,275,194 -0.72(-0.59%)
Sep 13, 2017 122.97 123.06 121.67 121.93 2,460,415 -0.96(-0.78%)
Sep 12, 2017 124.00 124.13 122.06 122.89 2,426,427 -1.14(-0.92%)
Sep 11, 2017 124.24 124.60 122.71 124.03 2,595,239 +1.01(+0.82%)
Sep 08, 2017 124.56 124.56 122.56 123.02 2,640,728 -1.70(-1.36%)
Sep 07, 2017 124.14 124.75 123.90 124.72 2,071,207 +0.78(+0.63%)
Sep 06, 2017 124.73 124.99 123.94 123.94 1,627,208 -0.74(-0.59%)
Sep 05, 2017 123.85 124.86 123.60 124.68 1,941,379 +0.99(+0.80%)
Sep 01, 2017 125.86 125.86 123.23 123.68 2,081,432 -1.94(-1.54%)
Aug 31, 2017 125.05 126.16 124.63 125.62 2,702,742 +0.45(+0.36%)
Aug 30, 2017 123.58 125.27 123.30 125.17 2,066,072 +1.38(+1.12%)
Aug 29, 2017 123.11 124.41 122.94 123.79 1,388,915 +0.09(+0.08%)
Aug 28, 2017 122.43 123.98 122.43 123.69 1,858,920 +1.31(+1.07%)
Aug 25, 2017 122.79 123.96 122.17 122.39 1,477,893 +0.37(+0.31%)
Aug 24, 2017 121.38 122.40 120.92 122.01 1,860,947 +0.82(+0.67%)
Aug 23, 2017 120.48 121.43 120.24 121.20 1,086,144 +0.64(+0.53%)
Aug 22, 2017 119.88 120.71 119.59 120.56 1,214,330 +0.69(+0.57%)
Aug 21, 2017 118.95 120.03 118.89 119.88 1,821,993 +1.09(+0.92%)
Aug 18, 2017 118.31 119.11 117.70 118.79 1,313,249 +0.30(+0.25%)
Aug 17, 2017 119.66 120.07 118.49 118.49 1,127,100 -1.22(-1.02%)
Aug 16, 2017 118.79 119.75 118.52 119.71 1,572,745 +1.19(+1.00%)
Aug 15, 2017 118.50 118.92 117.87 118.53 1,633,608 -0.24(-0.20%)
Aug 14, 2017 116.58 118.81 116.58 118.76 1,942,697 +2.79(+2.41%)
Aug 11, 2017 116.40 116.90 115.64 115.97 1,026,311 -0.13(-0.11%)
Aug 10, 2017 116.50 117.19 116.08 116.10 1,217,090 -0.86(-0.74%)
Aug 09, 2017 115.71 117.42 115.67 116.96 1,554,823 +1.03(+0.89%)
Aug 08, 2017 116.66 116.72 115.54 115.93 1,571,606 -1.22(-1.04%)
Aug 07, 2017 116.56 117.23 116.20 117.15 1,150,997 +0.42(+0.36%)
Aug 04, 2017 116.67 117.10 116.37 116.73 1,093,603 +0.36(+0.31%)
Aug 03, 2017 117.14 117.24 116.11 116.37 1,958,642 -0.70(-0.59%)
Aug 02, 2017 115.46 117.21 115.08 117.07 2,839,219 +1.70(+1.47%)
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.