Skip to main content

American Tower Corp A (NY: AMT )

197.59 +0.21 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 65.11 65.87 64.73 65.42 2,964,816 -0.24(-0.37%)
Jan 30, 2014 64.74 66.17 64.74 65.67 2,694,103 +1.31(+2.04%)
Jan 29, 2014 64.72 64.82 64.02 64.36 3,697,027 -0.81(-1.24%)
Jan 28, 2014 64.11 65.25 64.05 65.17 2,705,459 +1.06(+1.65%)
Jan 27, 2014 64.52 65.17 63.58 64.11 3,231,776 -0.30(-0.46%)
Jan 24, 2014 66.69 67.12 63.72 64.41 8,917,593 -2.96(-4.39%)
Jan 23, 2014 67.28 68.06 66.82 67.37 4,693,539 -0.11(-0.17%)
Jan 22, 2014 67.70 68.47 67.48 67.48 2,644,902 -0.17(-0.25%)
Jan 21, 2014 67.52 67.90 67.12 67.65 1,957,781 +0.39(+0.58%)
Jan 17, 2014 67.57 67.26 67.26 67.26 3,259,703 -0.10(-0.14%)
Jan 16, 2014 67.37 67.65 66.86 67.36 1,609,382 +0.01(+0.01%)
Jan 15, 2014 66.86 67.66 66.86 67.35 2,191,746 +0.49(+0.73%)
Jan 14, 2014 66.75 66.95 66.48 66.86 2,419,450 +0.42(+0.63%)
Jan 13, 2014 66.60 66.94 66.30 66.44 2,324,081 -0.40(-0.61%)
Jan 10, 2014 66.64 67.03 66.51 66.85 2,588,521 +0.44(+0.66%)
Jan 09, 2014 66.55 66.58 66.03 66.41 2,576,582 +0.13(+0.20%)
Jan 08, 2014 65.81 66.56 65.46 66.28 3,048,257 +0.52(+0.79%)
Jan 07, 2014 64.77 65.84 64.75 65.76 3,177,753 +0.90(+1.38%)
Jan 06, 2014 64.60 64.94 64.22 64.87 2,998,059 +0.41(+0.64%)
Jan 03, 2014 64.17 64.75 64.16 64.45 2,213,003 +0.19(+0.29%)
Jan 02, 2014 64.32 64.50 63.78 64.27 2,101,520 -0.30(-0.46%)
Dec 31, 2013 64.66 64.57 64.57 64.57 1,778,323 +0.02(+0.02%)
Dec 30, 2013 63.86 64.62 63.85 64.55 1,484,690 +0.79(+1.24%)
Dec 27, 2013 63.99 63.99 63.37 63.76 1,786,253 -0.02(-0.03%)
Dec 26, 2013 63.81 63.96 63.43 63.77 1,175,874 +0.11(+0.17%)
Dec 24, 2013 63.37 63.73 63.27 63.67 691,941 +0.23(+0.37%)
Dec 23, 2013 63.92 64.15 63.30 63.43 2,207,003 +0.38(+0.60%)
Dec 20, 2013 63.19 63.71 62.90 63.05 3,798,792 -0.13(-0.20%)
Dec 19, 2013 63.16 63.58 62.67 63.18 3,157,999 -0.09(-0.14%)
Dec 18, 2013 62.46 63.39 61.40 63.27 3,859,281 +1.48(+2.40%)
Dec 17, 2013 61.61 62.14 61.38 61.79 3,283,566 +0.24(+0.39%)
Dec 16, 2013 62.19 62.27 61.19 61.55 4,252,115 -0.54(-0.87%)
Dec 13, 2013 62.19 62.88 61.88 62.09 2,785,570 +0.06(+0.09%)
Dec 12, 2013 62.65 62.65 61.96 62.04 2,842,930 -0.67(-1.07%)
Dec 11, 2013 63.82 63.83 62.50 62.71 3,425,391 -1.13(-1.77%)
Dec 10, 2013 63.42 64.05 63.17 63.83 2,226,407 +0.30(+0.47%)
Dec 09, 2013 63.00 63.59 62.61 63.54 2,686,814 +0.61(+0.97%)
Dec 06, 2013 63.11 63.25 62.43 62.92 1,818,246 +0.27(+0.42%)
Dec 05, 2013 62.35 62.99 61.83 62.66 2,503,808 +0.26(+0.41%)
Dec 04, 2013 62.32 63.19 62.17 62.40 2,726,388 -0.23(-0.36%)
Dec 03, 2013 62.72 63.03 62.50 62.63 2,530,506 -0.40(-0.64%)
Dec 02, 2013 62.56 63.37 62.30 63.03 2,526,863 +0.35(+0.57%)
Nov 29, 2013 63.15 63.57 62.55 62.67 1,035,884 -0.48(-0.77%)
Nov 27, 2013 62.78 63.26 62.37 63.16 1,791,738 +0.27(+0.44%)
Nov 26, 2013 62.01 63.25 62.00 62.88 4,080,785 +0.83(+1.34%)
Nov 25, 2013 62.33 62.37 61.76 62.05 2,577,400 -0.23(-0.36%)
Nov 22, 2013 62.58 62.70 61.43 62.28 2,578,700 -0.25(-0.40%)
Nov 21, 2013 63.01 63.15 62.40 62.53 2,553,807 -0.44(-0.69%)
Nov 20, 2013 63.25 64.12 62.41 62.96 2,725,919 +0.02(+0.04%)
Nov 19, 2013 63.32 63.71 62.80 62.94 2,533,233 -0.38(-0.60%)
Nov 18, 2013 63.81 63.98 63.22 63.32 1,534,312 -0.57(-0.90%)
Nov 15, 2013 63.57 64.06 63.50 63.89 2,298,134 +0.14(+0.23%)
Nov 14, 2013 63.38 64.00 62.86 63.75 2,562,833 +0.92(+1.46%)
Nov 12, 2013 62.63 63.19 62.21 62.83 2,989,027 +0.41(+0.66%)
Nov 11, 2013 63.67 63.67 62.39 62.42 2,825,485 -0.27(-0.44%)
Nov 08, 2013 63.24 63.48 61.60 62.69 4,648,528 -0.79(-1.24%)
Nov 07, 2013 64.12 64.51 63.38 63.48 3,571,152 -0.61(-0.96%)
Nov 06, 2013 63.63 64.32 63.49 64.09 2,622,878 +0.75(+1.18%)
Nov 05, 2013 63.59 64.31 63.11 63.34 4,029,502 -0.32(-0.51%)
Nov 04, 2013 64.00 64.24 63.40 63.67 2,318,364 -0.30(-0.47%)
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.