Skip to main content

American Tower Corp A (NY: AMT )

197.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 80.22 80.84 79.57 79.64 2,423,399 -1.21(-1.49%)
Jan 29, 2015 81.10 81.40 80.21 80.85 2,383,277 -0.38(-0.47%)
Jan 28, 2015 82.72 83.36 81.18 81.23 2,592,727 -1.24(-1.50%)
Jan 27, 2015 82.83 83.26 82.20 82.47 2,458,340 -1.13(-1.35%)
Jan 26, 2015 82.33 83.69 81.68 83.59 3,712,235 +1.77(+2.17%)
Jan 23, 2015 81.44 82.44 81.19 81.82 3,152,706 +0.63(+0.78%)
Jan 22, 2015 79.90 81.26 79.68 81.19 5,097,136 +1.71(+2.15%)
Jan 21, 2015 79.53 80.18 79.31 79.48 2,322,343 -0.31(-0.39%)
Jan 20, 2015 80.50 80.50 78.98 79.79 2,448,515 -0.24(-0.30%)
Jan 16, 2015 79.07 80.13 78.75 80.03 2,964,300 +0.94(+1.18%)
Jan 15, 2015 79.90 80.81 79.03 79.09 3,725,624 -0.81(-1.01%)
Jan 14, 2015 79.99 80.45 79.69 79.90 2,879,547 -0.51(-0.63%)
Jan 13, 2015 81.78 81.92 79.90 80.41 2,520,101 -0.90(-1.11%)
Jan 12, 2015 81.86 82.01 81.28 81.31 1,812,607 -0.35(-0.43%)
Jan 09, 2015 82.18 82.36 81.31 81.66 1,611,416 -0.42(-0.51%)
Jan 08, 2015 81.79 82.31 81.60 82.08 2,696,212 +0.76(+0.93%)
Jan 07, 2015 80.96 81.60 80.54 81.33 2,258,366 +0.85(+1.05%)
Jan 06, 2015 80.75 81.26 80.45 80.48 2,835,801 -0.21(-0.26%)
Jan 05, 2015 81.88 81.88 80.46 80.69 2,586,467 -1.18(-1.44%)
Jan 02, 2015 81.46 82.07 81.24 81.88 1,780,840 +0.67(+0.83%)
Dec 31, 2014 82.61 81.20 81.20 81.20 1,665,070 -1.22(-1.48%)
Dec 30, 2014 82.48 82.86 82.20 82.43 1,807,396 -0.24(-0.29%)
Dec 29, 2014 82.67 83.21 82.47 82.66 1,400,090 -0.01(-0.01%)
Dec 26, 2014 82.76 83.01 82.60 82.67 1,187,354 -0.09(-0.11%)
Dec 24, 2014 82.80 82.76 82.76 82.76 928,704 +0.08(+0.10%)
Dec 23, 2014 82.85 83.35 82.52 82.68 2,523,521 -0.02(-0.03%)
Dec 22, 2014 81.53 82.77 81.47 82.71 1,931,216 +0.94(+1.16%)
Dec 19, 2014 81.61 81.89 80.79 81.76 3,926,386 +0.78(+0.96%)
Dec 18, 2014 80.44 81.00 80.04 80.98 2,768,611 +1.18(+1.48%)
Dec 17, 2014 78.89 79.83 78.52 79.80 2,609,832 +1.12(+1.42%)
Dec 16, 2014 79.60 79.95 78.58 78.68 2,894,578 -1.37(-1.71%)
Dec 15, 2014 81.28 81.46 79.83 80.05 2,234,133 -0.93(-1.15%)
Dec 12, 2014 81.69 82.38 80.95 80.98 1,809,122 -0.81(-0.99%)
Dec 11, 2014 82.15 82.38 81.67 81.79 2,527,210 -0.18(-0.22%)
Dec 10, 2014 82.01 82.73 81.81 81.97 2,232,380 -0.50(-0.61%)
Dec 09, 2014 81.85 82.54 81.61 82.47 2,040,257 +0.01(+0.01%)
Dec 08, 2014 82.17 83.18 82.11 82.46 2,658,857 +0.19(+0.23%)
Dec 05, 2014 83.05 83.36 82.06 82.28 2,596,151 -0.88(-1.05%)
Dec 04, 2014 83.11 83.45 82.87 83.15 1,996,207 -0.06(-0.07%)
Dec 03, 2014 83.88 83.95 83.21 83.21 2,211,012 -0.24(-0.28%)
Dec 02, 2014 83.72 83.72 82.17 83.45 4,696,130 -1.24(-1.47%)
Dec 01, 2014 84.90 86.00 84.53 84.69 3,010,756 -1.24(-1.45%)
Nov 28, 2014 86.02 86.99 85.83 85.93 1,127,415 +0.25(+0.30%)
Nov 26, 2014 85.49 85.68 85.68 85.68 1,752,198 +0.43(+0.51%)
Nov 25, 2014 83.84 85.48 83.73 85.25 3,178,544 +1.39(+1.66%)
Nov 24, 2014 83.63 84.09 83.45 83.86 2,500,847 +0.30(+0.36%)
Nov 21, 2014 83.20 83.57 82.71 83.55 3,702,842 +1.14(+1.38%)
Nov 20, 2014 82.34 82.69 82.08 82.42 1,718,267 -0.08(-0.10%)
Nov 19, 2014 82.59 82.64 81.80 82.50 1,712,020 +0.13(+0.16%)
Nov 18, 2014 81.58 82.51 81.43 82.37 1,972,459 +0.91(+1.12%)
Nov 17, 2014 81.34 81.92 81.34 81.46 1,948,889 +0.01(+0.01%)
Nov 14, 2014 81.68 81.88 81.26 81.45 1,515,732 -0.34(-0.42%)
Nov 13, 2014 81.55 82.20 81.55 81.79 1,677,905 +0.17(+0.21%)
Nov 12, 2014 81.39 81.67 80.94 81.62 2,154,400 +0.20(+0.24%)
Nov 11, 2014 81.65 81.65 80.79 81.43 1,796,915 +0.16(+0.20%)
Nov 10, 2014 80.86 81.41 80.70 81.26 2,451,071 -0.14(-0.17%)
Nov 07, 2014 81.69 81.94 80.78 81.40 3,073,275 -0.07(-0.08%)
Nov 06, 2014 81.59 83.03 80.59 81.47 5,150,680 +1.55(+1.95%)
Nov 05, 2014 79.59 79.92 78.95 79.91 2,471,958 +0.63(+0.79%)
Nov 04, 2014 79.35 79.62 78.33 79.28 3,843,353 +0.02(+0.02%)
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.