Skip to main content

American Tower Corp A (NY: AMT )

196.26 -1.12 (-0.56%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 88.49 88.88 88.16 88.45 1,610,395 +0.42(+0.48%)
Jan 30, 2017 88.92 88.92 87.80 88.03 1,766,728 -0.69(-0.78%)
Jan 27, 2017 89.23 89.55 88.59 88.73 1,412,403 -0.41(-0.46%)
Jan 26, 2017 89.00 89.86 88.67 89.14 1,489,141 +0.32(+0.37%)
Jan 25, 2017 89.58 89.64 88.62 88.81 2,403,285 -0.56(-0.62%)
Jan 24, 2017 89.71 89.71 88.91 89.37 2,133,913 -0.18(-0.20%)
Jan 23, 2017 89.31 89.90 89.10 89.55 2,601,115 +0.50(+0.56%)
Jan 20, 2017 89.60 90.09 88.86 89.05 3,040,915 -0.21(-0.23%)
Jan 19, 2017 90.31 90.31 88.76 89.26 2,044,830 -1.05(-1.16%)
Jan 18, 2017 89.96 90.95 89.77 90.31 2,431,560 +0.43(+0.48%)
Jan 17, 2017 88.52 89.90 88.38 89.88 2,405,190 +1.47(+1.66%)
Jan 13, 2017 88.41 88.41 88.41 0 -0.64(-0.72%)
Jan 12, 2017 88.62 89.10 88.13 89.05 1,835,895 +0.32(+0.36%)
Jan 11, 2017 88.44 89.03 87.61 88.74 3,079,317 +0.28(+0.32%)
Jan 10, 2017 89.94 89.95 88.17 88.45 2,653,214 -1.30(-1.45%)
Jan 09, 2017 90.16 90.44 89.69 89.75 2,665,873 -0.21(-0.24%)
Jan 06, 2017 90.53 90.85 89.89 89.97 2,334,747 -0.60(-0.66%)
Jan 05, 2017 90.59 90.96 90.07 90.56 2,246,437 -0.32(-0.35%)
Jan 04, 2017 90.94 91.39 90.76 90.88 2,013,446 +0.16(+0.18%)
Jan 03, 2017 91.21 91.34 90.03 90.72 2,622,077 +0.40(+0.44%)
Dec 30, 2016 90.32 90.32 90.32 0 -0.61(-0.67%)
Dec 29, 2016 90.51 91.25 90.38 90.92 1,859,380 +0.47(+0.52%)
Dec 28, 2016 91.02 91.10 90.34 90.45 1,308,596 -0.38(-0.42%)
Dec 27, 2016 90.81 91.29 90.61 90.84 1,140,007 +0.22(+0.25%)
Dec 23, 2016 90.62 90.62 90.62 0 +0.01(+0.01%)
Dec 22, 2016 90.38 90.62 89.50 90.61 1,258,478 +0.00(+0.00%)
Dec 21, 2016 90.93 91.58 90.56 90.61 1,564,856 -0.32(-0.36%)
Dec 20, 2016 91.02 91.69 90.57 90.93 1,967,379 +0.03(+0.03%)
Dec 19, 2016 90.50 91.09 89.92 90.90 1,741,613 +0.98(+1.09%)
Dec 16, 2016 90.38 90.76 89.75 89.93 3,429,564 -0.22(-0.25%)
Dec 15, 2016 90.05 90.75 89.78 90.15 2,885,116 -0.37(-0.41%)
Dec 14, 2016 90.21 91.94 89.77 90.52 5,242,945 +0.31(+0.35%)
Dec 13, 2016 88.97 90.62 88.79 90.21 3,600,843 +1.90(+2.16%)
Dec 12, 2016 87.28 89.12 87.25 88.30 4,120,937 +0.83(+0.95%)
Dec 09, 2016 87.10 87.66 87.06 87.47 3,887,155 +0.44(+0.51%)
Dec 08, 2016 86.86 88.28 86.50 87.03 4,087,640 +0.16(+0.19%)
Dec 07, 2016 86.27 87.05 85.75 86.87 5,377,190 +1.15(+1.34%)
Dec 06, 2016 87.65 87.68 85.67 85.72 3,627,690 -1.01(-1.17%)
Dec 05, 2016 86.99 87.16 86.03 86.73 3,259,399 -0.45(-0.52%)
Dec 02, 2016 86.28 87.64 86.07 87.18 3,742,448 +1.35(+1.57%)
Dec 01, 2016 86.15 86.65 84.77 85.83 5,883,244 -1.10(-1.26%)
Nov 30, 2016 90.36 90.47 86.86 86.93 6,900,102 -3.21(-3.56%)
Nov 29, 2016 90.38 91.19 89.77 90.14 2,353,896 -0.05(-0.06%)
Nov 28, 2016 91.11 91.83 90.05 90.19 2,926,035 -1.01(-1.11%)
Nov 25, 2016 90.74 91.70 90.68 91.20 844,317 +0.44(+0.49%)
Nov 23, 2016 90.76 90.76 90.76 0 -1.02(-1.11%)
Nov 22, 2016 90.39 91.94 89.61 91.78 2,942,335 +1.76(+1.95%)
Nov 21, 2016 90.41 91.03 89.86 90.02 3,465,927 +0.70(+0.78%)
Nov 18, 2016 89.88 90.46 88.37 89.32 3,287,483 -0.38(-0.43%)
Nov 17, 2016 89.52 91.11 89.05 89.71 3,805,299 +0.09(+0.10%)
Nov 16, 2016 87.97 89.83 87.60 89.61 3,467,533 +1.65(+1.87%)
Nov 15, 2016 87.63 89.81 87.56 87.96 4,072,227 +0.78(+0.90%)
Nov 14, 2016 89.39 89.61 85.35 87.18 8,795,690 -2.67(-2.97%)
Nov 11, 2016 89.68 90.89 88.50 89.85 5,037,597 +0.00(+0.00%)
Nov 10, 2016 93.09 93.09 87.70 89.85 10,237,787 -2.98(-3.21%)
Nov 09, 2016 96.11 97.16 92.27 92.83 7,433,936 -5.70(-5.79%)
Nov 08, 2016 98.17 98.73 98.13 98.54 2,067,368 +0.63(+0.64%)
Nov 07, 2016 97.41 98.02 96.99 97.91 2,044,971 +1.88(+1.96%)
Nov 04, 2016 96.55 96.57 96.03 96.03 2,932,344 -0.25(-0.26%)
Nov 03, 2016 96.18 96.68 95.21 96.28 2,545,071 +0.31(+0.32%)
Nov 02, 2016 97.52 97.76 95.39 95.97 4,417,542 -1.90(-1.95%)
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.