Skip to main content

American Tower Corp A (NY: AMT )

191.32 -1.36 (-0.71%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.09 77.80 76.46 77.67 3,333,529 +1.51(+1.98%)
Jan 28, 2016 76.26 76.94 76.02 76.16 2,368,953 +0.00(+0.00%)
Jan 27, 2016 75.79 76.94 75.26 76.16 2,458,652 +0.03(+0.04%)
Jan 26, 2016 75.74 77.13 75.66 76.13 3,394,995 +1.11(+1.48%)
Jan 25, 2016 76.80 76.89 74.86 75.02 3,516,761 -1.75(-2.28%)
Jan 22, 2016 74.84 77.05 74.37 76.77 3,957,757 +2.66(+3.59%)
Jan 21, 2016 73.16 75.05 72.62 74.11 3,637,497 +0.84(+1.15%)
Jan 20, 2016 74.10 74.24 70.97 73.27 5,214,526 -1.57(-2.10%)
Jan 19, 2016 73.90 76.98 73.77 74.84 4,961,346 +2.07(+2.85%)
Jan 15, 2016 74.51 72.77 72.77 72.77 6,542,518 -3.14(-4.14%)
Jan 14, 2016 76.35 76.61 75.49 75.91 3,066,377 +0.05(+0.07%)
Jan 13, 2016 78.09 78.27 75.82 75.86 2,416,507 -1.92(-2.47%)
Jan 12, 2016 78.30 78.36 77.21 77.78 2,259,103 +0.00(+0.00%)
Jan 11, 2016 77.99 78.21 77.26 77.78 1,877,094 +0.21(+0.27%)
Jan 08, 2016 79.03 79.44 77.31 77.58 2,380,616 -1.30(-1.65%)
Jan 07, 2016 79.78 80.13 78.52 78.88 3,891,245 -2.02(-2.49%)
Jan 06, 2016 80.74 81.21 80.29 80.90 2,590,182 -0.29(-0.35%)
Jan 05, 2016 79.81 81.30 79.69 81.18 3,058,957 +1.57(+1.98%)
Jan 04, 2016 79.27 79.68 78.29 79.61 3,425,155 -0.21(-0.26%)
Dec 31, 2015 80.65 79.82 79.82 79.82 1,850,290 -0.95(-1.17%)
Dec 30, 2015 81.78 81.94 80.70 80.76 1,262,731 -1.08(-1.32%)
Dec 29, 2015 81.46 81.99 81.44 81.84 1,456,184 +0.86(+1.06%)
Dec 28, 2015 80.47 81.11 80.27 80.99 1,248,996 +0.19(+0.23%)
Dec 24, 2015 81.20 80.80 80.80 80.80 811,878 -0.30(-0.37%)
Dec 23, 2015 79.59 81.13 79.59 81.09 2,240,595 +1.71(+2.16%)
Dec 22, 2015 79.16 79.86 78.92 79.38 2,132,332 +0.71(+0.90%)
Dec 21, 2015 78.56 78.82 78.04 78.67 1,568,654 +0.79(+1.01%)
Dec 18, 2015 78.71 78.95 77.87 77.88 3,957,854 -1.23(-1.55%)
Dec 17, 2015 80.54 80.58 79.10 79.11 2,157,297 -1.16(-1.45%)
Dec 16, 2015 79.04 80.49 78.74 80.27 2,298,221 +1.56(+1.98%)
Dec 15, 2015 78.10 79.16 78.03 78.71 2,155,536 +1.29(+1.67%)
Dec 14, 2015 76.88 77.73 76.47 77.42 2,693,653 +0.70(+0.91%)
Dec 11, 2015 77.02 77.47 76.37 76.72 3,672,537 -1.14(-1.46%)
Dec 10, 2015 78.24 78.65 77.78 77.86 2,127,812 -0.38(-0.49%)
Dec 09, 2015 78.86 79.80 77.69 78.24 3,124,397 -1.10(-1.38%)
Dec 08, 2015 79.72 79.94 78.85 79.34 3,241,853 -0.66(-0.83%)
Dec 07, 2015 79.49 80.24 79.48 80.01 3,035,051 +0.11(+0.14%)
Dec 04, 2015 80.32 81.09 79.58 79.89 4,128,929 -0.28(-0.35%)
Dec 03, 2015 81.43 81.63 79.80 80.17 3,015,544 -1.29(-1.58%)
Dec 02, 2015 82.68 82.91 81.27 81.45 2,014,575 -1.40(-1.69%)
Dec 01, 2015 81.49 82.87 81.49 82.86 2,434,871 +1.47(+1.80%)
Nov 30, 2015 81.86 82.07 81.27 81.39 2,192,301 -0.25(-0.30%)
Nov 27, 2015 81.15 81.93 81.15 81.63 594,670 +0.48(+0.60%)
Nov 25, 2015 81.20 81.15 81.15 81.15 1,179,408 -0.14(-0.17%)
Nov 24, 2015 81.31 81.45 80.52 81.29 1,632,395 -0.56(-0.68%)
Nov 23, 2015 82.30 82.45 81.45 81.85 1,217,928 -0.45(-0.55%)
Nov 20, 2015 82.06 82.61 81.51 82.30 1,619,866 +0.70(+0.86%)
Nov 19, 2015 81.79 82.11 81.26 81.59 1,877,854 -0.02(-0.03%)
Nov 18, 2015 80.77 81.75 80.52 81.62 2,036,716 +1.07(+1.33%)
Nov 17, 2015 80.45 81.05 80.04 80.55 1,686,222 +0.25(+0.31%)
Nov 16, 2015 79.01 80.30 78.62 80.30 1,632,032 +1.37(+1.73%)
Nov 13, 2015 79.93 80.32 78.78 78.93 1,982,637 -0.79(-1.00%)
Nov 12, 2015 79.69 80.48 79.40 79.73 2,055,011 -0.22(-0.28%)
Nov 11, 2015 79.78 80.25 79.35 79.95 1,357,215 +0.40(+0.50%)
Nov 10, 2015 79.55 79.96 79.33 79.55 2,141,328 +0.02(+0.02%)
Nov 09, 2015 80.12 80.21 78.94 79.53 2,245,626 -0.75(-0.94%)
Nov 06, 2015 82.10 82.10 79.43 80.28 3,803,311 -2.33(-2.82%)
Nov 05, 2015 83.31 83.50 81.11 82.61 3,830,680 -1.11(-1.33%)
Nov 04, 2015 84.59 85.01 83.49 83.72 2,114,899 -0.86(-1.02%)
Nov 03, 2015 85.08 85.16 84.39 84.58 2,520,927 -0.64(-0.75%)
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.