Skip to main content

American Tower Corp A (NY: AMT )

194.85 +0.68 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 86.98 87.36 86.66 86.94 1,638,336 +0.41(+0.48%)
Jan 30, 2017 87.41 87.41 86.30 86.53 1,797,381 -0.68(-0.78%)
Jan 27, 2017 87.71 88.02 87.08 87.21 1,436,909 -0.40(-0.46%)
Jan 26, 2017 87.48 88.32 87.16 87.62 1,514,978 +0.32(+0.37%)
Jan 25, 2017 88.05 88.11 87.11 87.30 2,444,983 -0.55(-0.62%)
Jan 24, 2017 88.18 88.18 87.39 87.84 2,170,937 -0.18(-0.20%)
Jan 23, 2017 87.78 88.37 87.58 88.02 2,646,245 +0.49(+0.56%)
Jan 20, 2017 88.07 88.56 87.34 87.53 3,093,675 -0.20(-0.23%)
Jan 19, 2017 88.77 88.77 87.25 87.73 2,080,308 -1.03(-1.16%)
Jan 18, 2017 88.42 89.40 88.24 88.77 2,473,748 +0.42(+0.48%)
Jan 17, 2017 87.01 88.36 86.87 88.35 2,446,921 +1.44(+1.66%)
Jan 13, 2017 86.90 86.90 86.90 0 -0.63(-0.72%)
Jan 12, 2017 87.10 87.58 86.63 87.53 1,867,748 +0.31(+0.36%)
Jan 11, 2017 86.93 87.51 86.11 87.22 3,132,744 +0.28(+0.32%)
Jan 10, 2017 88.41 88.42 86.67 86.94 2,699,248 -1.28(-1.45%)
Jan 09, 2017 88.63 88.89 88.16 88.22 2,712,127 -0.21(-0.24%)
Jan 06, 2017 88.99 89.30 88.36 88.43 2,375,256 -0.59(-0.66%)
Jan 05, 2017 89.05 89.41 88.53 89.02 2,285,413 -0.31(-0.35%)
Jan 04, 2017 89.39 89.83 89.21 89.33 2,048,379 +0.16(+0.18%)
Jan 03, 2017 89.66 89.78 88.49 89.17 2,667,571 +0.39(+0.44%)
Dec 30, 2016 88.78 88.78 88.78 0 -0.60(-0.67%)
Dec 29, 2016 88.97 89.69 88.84 89.37 1,891,641 +0.46(+0.52%)
Dec 28, 2016 89.47 89.55 88.80 88.91 1,331,300 -0.38(-0.42%)
Dec 27, 2016 89.26 89.73 89.06 89.29 1,159,786 +0.22(+0.25%)
Dec 23, 2016 89.07 89.07 89.07 0 +0.01(+0.01%)
Dec 22, 2016 88.84 89.07 87.98 89.06 1,280,313 +0.00(+0.00%)
Dec 21, 2016 89.38 90.02 89.01 89.06 1,592,006 -0.32(-0.36%)
Dec 20, 2016 89.47 90.12 89.03 89.38 2,001,514 +0.03(+0.03%)
Dec 19, 2016 88.95 89.54 88.39 89.35 1,771,831 +0.96(+1.09%)
Dec 16, 2016 88.84 89.21 88.22 88.39 3,489,068 -0.22(-0.25%)
Dec 15, 2016 88.51 89.20 88.25 88.61 2,935,174 -0.37(-0.41%)
Dec 14, 2016 88.67 90.37 88.24 88.98 5,333,911 +0.31(+0.35%)
Dec 13, 2016 87.45 89.08 87.27 88.67 3,663,319 +1.87(+2.16%)
Dec 12, 2016 85.79 87.60 85.76 86.80 4,192,437 +0.82(+0.95%)
Dec 09, 2016 85.61 86.16 85.57 85.98 3,954,598 +0.43(+0.51%)
Dec 08, 2016 85.38 86.77 85.03 85.54 4,158,561 +0.16(+0.19%)
Dec 07, 2016 84.80 85.56 84.28 85.39 5,470,486 +1.13(+1.34%)
Dec 06, 2016 86.15 86.19 84.21 84.26 3,690,631 -0.99(-1.17%)
Dec 05, 2016 85.50 85.68 84.57 85.25 3,315,950 -0.44(-0.52%)
Dec 02, 2016 84.81 86.15 84.60 85.69 3,807,380 +1.33(+1.57%)
Dec 01, 2016 84.68 85.18 83.32 84.37 5,985,319 -1.08(-1.26%)
Nov 30, 2016 88.82 88.93 85.38 85.44 7,019,820 -3.16(-3.56%)
Nov 29, 2016 88.84 89.63 88.23 88.60 2,394,737 -0.05(-0.06%)
Nov 28, 2016 89.55 90.26 88.52 88.65 2,976,803 -0.99(-1.11%)
Nov 25, 2016 89.20 90.14 89.13 89.65 858,966 +0.43(+0.49%)
Nov 23, 2016 89.21 89.21 89.21 0 -1.00(-1.11%)
Nov 22, 2016 88.85 90.37 88.08 90.21 2,993,385 +1.73(+1.95%)
Nov 21, 2016 88.87 89.48 88.33 88.49 3,526,062 +0.69(+0.78%)
Nov 18, 2016 88.34 88.92 86.86 87.80 3,344,522 -0.38(-0.43%)
Nov 17, 2016 87.99 89.55 87.53 88.18 3,871,322 +0.09(+0.10%)
Nov 16, 2016 86.47 88.29 86.10 88.08 3,527,696 +1.62(+1.87%)
Nov 15, 2016 86.14 88.28 86.06 86.46 4,142,881 +0.77(+0.90%)
Nov 14, 2016 87.87 88.08 83.89 85.69 8,948,297 -2.62(-2.97%)
Nov 11, 2016 88.15 89.34 86.99 88.32 5,125,001 +0.00(+0.00%)
Nov 10, 2016 91.50 91.50 86.20 88.32 10,415,415 -2.93(-3.21%)
Nov 09, 2016 94.48 95.50 90.70 91.25 7,562,916 -5.61(-5.79%)
Nov 08, 2016 96.50 97.04 96.46 96.86 2,103,238 +0.62(+0.64%)
Nov 07, 2016 95.75 96.35 95.34 96.24 2,080,452 +1.85(+1.96%)
Nov 04, 2016 94.90 94.93 94.39 94.39 2,983,220 -0.24(-0.26%)
Nov 03, 2016 94.54 95.03 93.59 94.63 2,589,229 +0.30(+0.32%)
Nov 02, 2016 95.85 96.10 93.77 94.33 4,494,188 -1.87(-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.