Skip to main content

American Tower Corp A (NY: AMT )

192.78 +0.50 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 80.26 80.50 79.70 80.05 5,140,345 +0.21(+0.26%)
Feb 26, 2015 78.77 81.39 78.66 79.84 23,191,458 +0.83(+1.05%)
Feb 25, 2015 76.22 79.82 76.21 79.01 7,474,903 +2.58(+3.38%)
Feb 24, 2015 77.05 78.04 75.94 76.43 8,399,579 -2.16(-2.75%)
Feb 23, 2015 77.94 78.76 77.74 78.59 3,246,453 +0.65(+0.83%)
Feb 20, 2015 76.95 78.00 76.90 77.94 3,763,720 +1.03(+1.33%)
Feb 19, 2015 77.67 77.67 76.86 76.92 2,144,645 -0.76(-0.98%)
Feb 18, 2015 77.61 78.10 77.09 77.68 3,009,448 -0.02(-0.02%)
Feb 17, 2015 77.89 78.52 77.58 77.69 3,778,952 -0.15(-0.19%)
Feb 13, 2015 77.47 77.84 77.84 77.84 2,165,953 +0.35(+0.45%)
Feb 12, 2015 77.74 78.12 77.30 77.49 2,602,189 +0.01(+0.01%)
Feb 11, 2015 77.99 78.07 76.52 77.48 3,028,369 -0.33(-0.43%)
Feb 10, 2015 78.46 78.69 76.81 77.81 3,672,747 -0.27(-0.34%)
Feb 09, 2015 77.23 78.83 77.18 78.08 3,481,893 +0.78(+1.01%)
Feb 06, 2015 79.83 79.89 76.94 77.30 6,668,222 -3.12(-3.88%)
Feb 05, 2015 79.36 80.95 79.27 80.41 2,354,707 +1.41(+1.78%)
Feb 04, 2015 79.84 80.20 78.86 79.01 2,101,926 -1.00(-1.25%)
Feb 03, 2015 78.92 80.07 78.82 80.01 2,067,372 +1.00(+1.27%)
Feb 02, 2015 78.28 79.18 77.25 79.01 2,375,715 +0.73(+0.93%)
Jan 30, 2015 78.85 79.46 78.21 78.28 2,465,466 -1.19(-1.49%)
Jan 29, 2015 79.72 80.01 78.84 79.47 2,424,647 -0.37(-0.47%)
Jan 28, 2015 81.31 81.94 79.79 79.84 2,637,733 -1.22(-1.50%)
Jan 27, 2015 81.42 81.84 80.79 81.06 2,501,013 -1.11(-1.35%)
Jan 26, 2015 80.92 82.26 80.28 82.17 3,776,674 +1.74(+2.17%)
Jan 23, 2015 80.05 81.04 79.81 80.42 3,207,432 +0.62(+0.78%)
Jan 22, 2015 78.54 79.88 78.32 79.80 5,185,615 +1.68(+2.15%)
Jan 21, 2015 78.17 78.82 77.96 78.12 2,362,656 -0.31(-0.39%)
Jan 20, 2015 79.13 79.13 77.63 78.43 2,491,018 -0.23(-0.30%)
Jan 16, 2015 77.72 78.77 77.41 78.66 3,015,756 +0.92(+1.18%)
Jan 15, 2015 78.53 79.43 77.68 77.74 3,790,295 -0.79(-1.01%)
Jan 14, 2015 78.63 79.08 78.33 78.53 2,929,531 -0.50(-0.63%)
Jan 13, 2015 80.38 80.52 78.53 79.03 2,563,846 -0.89(-1.11%)
Jan 12, 2015 80.46 80.61 79.90 79.92 1,844,072 -0.35(-0.43%)
Jan 09, 2015 80.78 80.95 79.92 80.27 1,639,388 -0.41(-0.51%)
Jan 08, 2015 80.40 80.91 80.20 80.68 2,743,015 +0.74(+0.93%)
Jan 07, 2015 79.58 80.21 79.17 79.94 2,297,568 +0.83(+1.05%)
Jan 06, 2015 79.37 79.87 79.07 79.11 2,885,026 -0.21(-0.26%)
Jan 05, 2015 80.49 80.49 79.09 79.32 2,631,364 -1.16(-1.44%)
Jan 02, 2015 80.07 80.67 79.86 80.48 1,811,753 +0.66(+0.83%)
Dec 31, 2014 81.20 79.82 79.82 79.82 1,693,973 -1.20(-1.48%)
Dec 30, 2014 81.07 81.45 80.80 81.02 1,838,770 -0.23(-0.29%)
Dec 29, 2014 81.26 81.79 81.06 81.25 1,424,394 -0.01(-0.01%)
Dec 26, 2014 81.35 81.59 81.19 81.26 1,207,964 -0.09(-0.11%)
Dec 24, 2014 81.39 81.35 81.35 81.35 944,825 +0.08(+0.10%)
Dec 23, 2014 81.44 81.93 81.11 81.27 2,567,326 -0.02(-0.03%)
Dec 22, 2014 80.14 81.36 80.08 81.29 1,964,739 +0.93(+1.16%)
Dec 19, 2014 80.22 80.49 79.41 80.37 3,994,542 +0.77(+0.96%)
Dec 18, 2014 79.07 79.62 78.68 79.60 2,816,670 +1.16(+1.48%)
Dec 17, 2014 77.55 78.47 77.18 78.44 2,655,134 +1.10(+1.42%)
Dec 16, 2014 78.24 78.58 77.24 77.34 2,944,824 -1.35(-1.71%)
Dec 15, 2014 79.89 80.07 78.47 78.69 2,272,914 -0.91(-1.15%)
Dec 12, 2014 80.30 80.97 79.57 79.60 1,840,526 -0.80(-0.99%)
Dec 11, 2014 80.74 80.98 80.28 80.40 2,571,079 -0.18(-0.22%)
Dec 10, 2014 80.61 81.32 80.41 80.57 2,271,131 -0.49(-0.61%)
Dec 09, 2014 80.45 81.13 80.22 81.07 2,075,673 +0.01(+0.01%)
Dec 08, 2014 80.77 81.76 80.71 81.06 2,705,010 +0.19(+0.23%)
Dec 05, 2014 81.64 81.94 80.66 80.87 2,641,216 -0.86(-1.05%)
Dec 04, 2014 81.69 82.02 81.45 81.73 2,030,858 -0.06(-0.07%)
Dec 03, 2014 82.45 82.52 81.79 81.79 2,249,391 -0.23(-0.28%)
Dec 02, 2014 82.30 82.30 80.77 82.02 4,777,648 -1.22(-1.47%)
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.