Skip to main content

American Tower Corp A (NY: AMT )

193.12 -3.91 (-1.98%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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 3,333,503 +1.51(+1.98%)
Jan 28, 2016 76.26 76.94 76.02 76.16 2,368,934 +0.00(+0.00%)
Jan 27, 2016 75.79 76.94 75.26 76.16 2,458,632 +0.03(+0.04%)
Jan 26, 2016 75.74 77.13 75.66 76.13 3,394,968 +1.11(+1.48%)
Jan 25, 2016 76.80 76.89 74.86 75.02 3,516,732 -1.75(-2.28%)
Jan 22, 2016 74.84 77.05 74.37 76.77 3,957,725 +2.66(+3.59%)
Jan 21, 2016 73.17 75.05 72.62 74.11 3,637,467 +0.84(+1.15%)
Jan 20, 2016 74.10 74.24 70.98 73.27 5,214,484 -1.57(-2.10%)
Jan 19, 2016 73.90 76.99 73.77 74.84 4,961,307 +2.07(+2.85%)
Jan 15, 2016 74.52 72.77 72.77 72.77 6,542,465 -3.14(-4.14%)
Jan 14, 2016 76.35 76.61 75.50 75.91 3,066,353 +0.05(+0.07%)
Jan 13, 2016 78.09 78.27 75.82 75.87 2,416,487 -1.92(-2.47%)
Jan 12, 2016 78.30 78.36 77.21 77.78 2,259,085 +0.00(+0.00%)
Jan 11, 2016 77.99 78.21 77.26 77.78 1,877,079 +0.21(+0.27%)
Jan 08, 2016 79.03 79.44 77.31 77.58 2,380,597 -1.30(-1.65%)
Jan 07, 2016 79.78 80.13 78.52 78.88 3,891,214 -2.02(-2.49%)
Jan 06, 2016 80.74 81.21 80.29 80.90 2,590,162 -0.29(-0.35%)
Jan 05, 2016 79.81 81.30 79.69 81.18 3,058,932 +1.57(+1.98%)
Jan 04, 2016 79.27 79.68 78.29 79.61 3,425,127 -0.21(-0.26%)
Dec 31, 2015 80.65 79.82 79.82 79.82 1,850,275 -0.95(-1.17%)
Dec 30, 2015 81.78 81.94 80.70 80.76 1,262,721 -1.08(-1.32%)
Dec 29, 2015 81.46 81.99 81.44 81.84 1,456,172 +0.86(+1.06%)
Dec 28, 2015 80.47 81.11 80.27 80.99 1,248,986 +0.19(+0.23%)
Dec 24, 2015 81.20 80.80 80.80 80.80 811,871 -0.30(-0.37%)
Dec 23, 2015 79.59 81.13 79.59 81.09 2,240,577 +1.71(+2.16%)
Dec 22, 2015 79.16 79.86 78.92 79.38 2,132,315 +0.71(+0.90%)
Dec 21, 2015 78.56 78.82 78.04 78.67 1,568,641 +0.79(+1.01%)
Dec 18, 2015 78.71 78.95 77.87 77.88 3,957,823 -1.23(-1.55%)
Dec 17, 2015 80.54 80.58 79.10 79.11 2,157,280 -1.16(-1.45%)
Dec 16, 2015 79.04 80.49 78.74 80.27 2,298,202 +1.56(+1.98%)
Dec 15, 2015 78.10 79.16 78.03 78.71 2,155,519 +1.29(+1.67%)
Dec 14, 2015 76.88 77.73 76.47 77.42 2,693,631 +0.70(+0.91%)
Dec 11, 2015 77.02 77.48 76.37 76.72 3,672,508 -1.14(-1.46%)
Dec 10, 2015 78.25 78.65 77.78 77.86 2,127,796 -0.38(-0.49%)
Dec 09, 2015 78.86 79.80 77.69 78.25 3,124,372 -1.10(-1.38%)
Dec 08, 2015 79.72 79.94 78.85 79.34 3,241,827 -0.66(-0.83%)
Dec 07, 2015 79.49 80.24 79.48 80.01 3,035,027 +0.11(+0.14%)
Dec 04, 2015 80.32 81.09 79.58 79.89 4,128,897 -0.28(-0.35%)
Dec 03, 2015 81.43 81.64 79.80 80.17 3,015,521 -1.29(-1.58%)
Dec 02, 2015 82.68 82.91 81.28 81.46 2,014,559 -1.40(-1.69%)
Dec 01, 2015 81.49 82.87 81.49 82.86 2,434,852 +1.47(+1.80%)
Nov 30, 2015 81.86 82.07 81.27 81.39 2,192,283 -0.25(-0.30%)
Nov 27, 2015 81.15 81.93 81.15 81.64 594,665 +0.48(+0.60%)
Nov 25, 2015 81.20 81.15 81.15 81.15 1,179,398 -0.14(-0.17%)
Nov 24, 2015 81.31 81.45 80.52 81.29 1,632,382 -0.56(-0.68%)
Nov 23, 2015 82.30 82.45 81.45 81.85 1,217,918 -0.45(-0.55%)
Nov 20, 2015 82.06 82.61 81.51 82.30 1,619,853 +0.70(+0.86%)
Nov 19, 2015 81.79 82.11 81.26 81.59 1,877,840 -0.02(-0.03%)
Nov 18, 2015 80.77 81.75 80.52 81.62 2,036,700 +1.07(+1.33%)
Nov 17, 2015 80.45 81.05 80.04 80.55 1,686,209 +0.25(+0.31%)
Nov 16, 2015 79.01 80.30 78.62 80.30 1,632,019 +1.37(+1.73%)
Nov 13, 2015 79.93 80.33 78.79 78.93 1,982,622 -0.79(-1.00%)
Nov 12, 2015 79.69 80.48 79.40 79.73 2,054,995 -0.22(-0.28%)
Nov 11, 2015 79.78 80.25 79.35 79.95 1,357,204 +0.40(+0.50%)
Nov 10, 2015 79.55 79.96 79.33 79.55 2,141,311 +0.02(+0.02%)
Nov 09, 2015 80.12 80.21 78.94 79.53 2,245,608 -0.75(-0.94%)
Nov 06, 2015 82.10 82.10 79.43 80.28 3,803,281 -2.33(-2.82%)
Nov 05, 2015 83.31 83.50 81.12 82.61 3,830,650 -1.11(-1.33%)
Nov 04, 2015 84.59 85.01 83.49 83.72 2,114,882 -0.86(-1.02%)
Nov 03, 2015 85.08 85.16 84.40 84.58 2,520,907 -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.