Skip to main content

American Tower Corp A (NY: AMT )

192.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 95.07 95.99 94.66 94.68 3,321,100 -0.13(-0.13%)
Sep 29, 2016 93.78 95.03 93.18 94.81 2,924,958 +0.71(+0.75%)
Sep 28, 2016 93.91 94.22 93.27 94.10 1,760,617 +0.50(+0.54%)
Sep 27, 2016 94.13 94.13 93.30 93.60 1,574,098 -0.09(-0.10%)
Sep 26, 2016 93.53 94.01 92.87 93.69 1,872,983 -0.25(-0.27%)
Sep 23, 2016 93.24 94.28 92.70 93.94 2,958,643 +0.59(+0.63%)
Sep 22, 2016 92.47 93.47 92.24 93.35 2,477,093 +1.81(+1.98%)
Sep 21, 2016 90.31 91.74 89.81 91.54 1,770,750 +1.21(+1.33%)
Sep 20, 2016 91.53 91.69 90.30 90.33 1,680,069 -0.46(-0.50%)
Sep 19, 2016 90.29 90.95 90.07 90.79 1,815,970 +1.00(+1.11%)
Sep 16, 2016 90.17 90.28 89.43 89.79 3,364,328 -0.90(-0.99%)
Sep 15, 2016 90.22 90.93 89.80 90.69 1,889,682 +0.59(+0.66%)
Sep 14, 2016 90.23 90.98 89.59 90.10 2,303,629 +0.22(+0.24%)
Sep 13, 2016 92.19 92.24 89.72 89.88 2,939,607 -2.63(-2.84%)
Sep 12, 2016 91.00 92.97 90.62 92.51 3,162,214 +0.90(+0.98%)
Sep 09, 2016 95.86 96.18 91.61 91.61 3,561,167 -5.04(-5.21%)
Sep 08, 2016 96.70 97.09 96.63 96.65 4,292,371 -0.48(-0.50%)
Sep 07, 2016 97.14 97.40 96.73 97.13 1,703,005 -0.27(-0.27%)
Sep 06, 2016 96.11 97.53 95.79 97.40 2,876,022 +1.71(+1.79%)
Sep 02, 2016 95.05 95.69 95.69 95.69 2,101,646 +1.06(+1.12%)
Sep 01, 2016 94.53 94.65 93.81 94.63 1,392,470 +0.37(+0.39%)
Aug 31, 2016 94.06 94.66 93.72 94.26 2,998,719 +0.13(+0.14%)
Aug 30, 2016 94.70 94.78 93.67 94.13 1,754,781 -0.52(-0.54%)
Aug 29, 2016 94.56 94.93 94.44 94.65 1,478,803 +0.51(+0.54%)
Aug 26, 2016 95.14 95.61 93.36 94.14 2,003,498 -0.85(-0.89%)
Aug 25, 2016 95.29 95.64 94.86 94.99 1,452,922 -0.27(-0.28%)
Aug 24, 2016 95.80 96.01 95.07 95.25 1,636,836 -0.54(-0.56%)
Aug 23, 2016 95.79 96.74 95.63 95.79 2,315,052 +0.50(+0.52%)
Aug 22, 2016 94.48 95.51 94.01 95.29 1,724,787 +0.84(+0.89%)
Aug 19, 2016 94.93 95.25 94.16 94.45 3,724,725 -0.62(-0.65%)
Aug 18, 2016 95.21 95.54 94.57 95.07 1,320,867 -0.17(-0.18%)
Aug 17, 2016 95.12 95.34 93.99 95.24 1,741,935 +0.37(+0.39%)
Aug 16, 2016 95.78 96.05 94.67 94.88 2,180,866 -1.39(-1.44%)
Aug 15, 2016 96.96 97.36 96.24 96.27 1,057,776 -0.59(-0.61%)
Aug 12, 2016 96.38 97.22 96.18 96.86 1,123,052 +0.51(+0.53%)
Aug 11, 2016 96.62 97.00 96.13 96.35 1,287,997 -0.29(-0.30%)
Aug 10, 2016 96.72 96.72 96.31 96.64 1,204,128 +0.27(+0.28%)
Aug 09, 2016 96.26 96.56 96.00 96.38 1,578,437 +0.16(+0.16%)
Aug 08, 2016 96.89 97.11 96.09 96.22 1,863,145 -0.71(-0.73%)
Aug 05, 2016 96.92 97.48 96.48 96.92 2,675,170 +0.13(+0.14%)
Aug 04, 2016 96.43 97.27 96.20 96.79 2,133,503 +0.57(+0.60%)
Aug 03, 2016 97.07 97.46 95.84 96.22 2,419,737 -0.84(-0.87%)
Aug 02, 2016 96.83 97.17 96.38 97.06 2,450,406 -0.25(-0.26%)
Aug 01, 2016 96.33 97.31 96.30 97.31 2,255,813 +1.06(+1.10%)
Jul 29, 2016 96.66 96.82 96.08 96.25 2,762,603 -0.73(-0.75%)
Jul 28, 2016 97.55 98.02 96.32 96.98 2,617,273 -0.80(-0.82%)
Jul 27, 2016 97.27 97.90 96.60 97.78 2,359,497 +0.53(+0.55%)
Jul 26, 2016 97.22 97.46 96.85 97.25 1,890,347 +0.08(+0.09%)
Jul 25, 2016 98.02 98.20 96.59 97.17 1,764,743 -0.81(-0.82%)
Jul 22, 2016 97.82 98.32 97.55 97.97 1,817,693 +0.24(+0.25%)
Jul 21, 2016 97.81 98.04 97.25 97.73 1,585,606 -0.15(-0.15%)
Jul 20, 2016 97.57 97.97 97.36 97.88 1,957,414 +0.30(+0.31%)
Jul 19, 2016 96.69 97.59 96.55 97.58 1,670,233 +0.89(+0.92%)
Jul 18, 2016 97.10 97.63 96.65 96.69 1,787,090 -0.43(-0.45%)
Jul 15, 2016 97.72 97.72 96.40 97.12 2,060,088 -0.15(-0.15%)
Jul 14, 2016 96.43 97.41 96.14 97.27 2,819,929 +0.82(+0.85%)
Jul 13, 2016 96.77 97.02 96.09 96.45 2,639,439 -0.07(-0.08%)
Jul 12, 2016 95.28 96.54 95.00 96.53 3,844,496 +1.19(+1.25%)
Jul 11, 2016 94.50 95.44 93.73 95.34 2,493,752 +0.84(+0.89%)
Jul 08, 2016 94.10 94.57 93.39 94.50 2,318,063 +1.21(+1.30%)
Jul 07, 2016 93.50 94.35 92.84 93.28 2,398,417 -0.17(-0.18%)
Jul 06, 2016 94.35 94.38 92.80 93.45 2,900,661 -1.19(-1.26%)
Jul 05, 2016 94.46 94.97 94.34 94.64 2,793,395 +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.