Skip to main content

American Tower Corp A (NY: AMT )

197.03 +1.87 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 76.31 76.45 75.75 76.01 2,496,560 +0.29(+0.38%)
Jun 29, 2015 76.71 77.20 75.67 75.73 1,925,634 -1.06(-1.38%)
Jun 26, 2015 77.28 77.30 76.32 76.79 3,323,314 -0.41(-0.53%)
Jun 25, 2015 77.71 79.01 77.12 77.19 1,594,657 -0.28(-0.36%)
Jun 24, 2015 78.43 78.54 77.47 77.47 2,077,261 -0.95(-1.22%)
Jun 23, 2015 77.46 78.51 77.40 78.43 2,268,131 +0.37(+0.48%)
Jun 22, 2015 78.43 78.75 77.98 78.05 1,932,076 -0.15(-0.19%)
Jun 19, 2015 78.43 79.09 78.20 78.20 4,433,237 -0.17(-0.22%)
Jun 18, 2015 76.90 78.46 76.60 78.37 4,165,083 +1.68(+2.19%)
Jun 17, 2015 76.01 76.99 75.67 76.69 2,881,359 +0.70(+0.92%)
Jun 16, 2015 75.19 76.05 75.09 75.99 2,057,392 +0.81(+1.08%)
Jun 15, 2015 75.17 75.59 74.95 75.17 1,984,338 -0.41(-0.54%)
Jun 12, 2015 75.52 75.88 75.18 75.58 1,754,292 -0.18(-0.24%)
Jun 11, 2015 75.47 76.10 75.15 75.76 2,150,974 +0.58(+0.78%)
Jun 10, 2015 74.75 75.74 74.60 75.18 1,698,868 +0.51(+0.68%)
Jun 09, 2015 75.31 75.44 74.60 74.67 2,967,464 -0.62(-0.82%)
Jun 08, 2015 75.12 75.73 74.97 75.28 3,620,763 +0.25(+0.34%)
Jun 05, 2015 76.44 76.48 75.01 75.03 5,093,437 -1.74(-2.27%)
Jun 04, 2015 75.40 77.60 75.28 76.77 5,192,621 +1.61(+2.15%)
Jun 03, 2015 76.12 76.24 75.13 75.16 3,798,712 -1.19(-1.56%)
Jun 02, 2015 76.24 76.77 75.86 76.35 2,829,171 -0.06(-0.08%)
Jun 01, 2015 75.18 76.55 75.15 76.42 3,194,803 +1.17(+1.55%)
May 29, 2015 76.80 76.80 75.08 75.25 6,371,299 -1.47(-1.91%)
May 28, 2015 76.90 77.03 76.24 76.72 3,456,832 -0.45(-0.59%)
May 27, 2015 76.68 77.33 76.24 77.17 3,064,740 +0.45(+0.58%)
May 26, 2015 76.28 76.79 75.93 76.72 3,292,546 +0.21(+0.28%)
May 22, 2015 76.04 76.51 76.51 76.51 2,804,084 +0.36(+0.48%)
May 21, 2015 76.34 76.61 75.91 76.15 2,863,734 -0.34(-0.45%)
May 20, 2015 77.31 77.31 76.33 76.49 2,922,833 -0.92(-1.18%)
May 19, 2015 76.97 77.67 76.79 77.41 2,092,393 +0.20(+0.26%)
May 18, 2015 77.11 77.64 76.90 77.20 1,933,522 -0.25(-0.32%)
May 15, 2015 76.65 77.49 76.30 77.45 3,163,331 +0.57(+0.74%)
May 14, 2015 75.71 76.92 75.55 76.89 2,486,973 +1.52(+2.01%)
May 13, 2015 76.16 76.53 75.02 75.37 3,890,256 -0.54(-0.71%)
May 12, 2015 75.47 76.12 74.69 75.91 2,676,843 -0.04(-0.05%)
May 11, 2015 76.55 76.92 75.52 75.95 2,921,353 -1.05(-1.37%)
May 08, 2015 76.84 77.18 76.30 77.00 2,534,987 +1.07(+1.41%)
May 07, 2015 75.35 76.25 75.14 75.93 2,359,736 +0.62(+0.83%)
May 06, 2015 75.47 76.18 74.80 75.31 4,040,026 -0.11(-0.15%)
May 05, 2015 76.76 77.03 75.31 75.42 3,813,773 -1.33(-1.73%)
May 04, 2015 75.78 76.84 75.65 76.75 3,058,212 +0.94(+1.24%)
May 01, 2015 76.76 76.92 75.51 75.81 3,835,377 -0.85(-1.11%)
Apr 30, 2015 78.16 78.53 76.30 76.66 5,144,491 +0.83(+1.09%)
Apr 29, 2015 77.14 77.54 75.82 75.83 3,863,233 -1.82(-2.35%)
Apr 28, 2015 76.99 77.67 76.94 77.66 2,037,708 +0.46(+0.60%)
Apr 27, 2015 77.59 77.88 77.06 77.20 2,325,395 -0.11(-0.14%)
Apr 24, 2015 77.80 78.21 77.27 77.30 2,726,044 -0.58(-0.75%)
Apr 23, 2015 77.68 78.21 77.26 77.88 1,646,981 +0.10(+0.13%)
Apr 22, 2015 77.03 77.88 76.93 77.79 2,265,802 +0.76(+0.99%)
Apr 21, 2015 77.72 78.01 76.90 77.03 2,651,505 -0.70(-0.90%)
Apr 20, 2015 77.97 78.26 77.45 77.72 2,740,750 -0.21(-0.27%)
Apr 17, 2015 78.05 78.30 77.30 77.93 2,861,888 -0.54(-0.68%)
Apr 16, 2015 76.69 78.61 76.60 78.47 3,421,342 +1.29(+1.67%)
Apr 15, 2015 77.85 78.31 77.11 77.18 2,964,600 +0.54(+0.71%)
Apr 14, 2015 76.88 77.15 76.14 76.64 2,925,916 -0.23(-0.30%)
Apr 13, 2015 77.04 77.68 76.86 76.86 2,029,143 -0.24(-0.31%)
Apr 10, 2015 77.49 77.81 77.05 77.10 1,811,311 -0.22(-0.28%)
Apr 09, 2015 78.08 78.35 77.22 77.32 2,141,938 -0.97(-1.23%)
Apr 08, 2015 78.40 79.11 78.02 78.28 1,657,655 +0.06(+0.08%)
Apr 07, 2015 79.16 79.65 78.21 78.22 2,896,219 -0.94(-1.19%)
Apr 06, 2015 78.07 79.26 77.92 79.16 3,225,823 +1.02(+1.30%)
Apr 02, 2015 77.97 78.14 78.14 78.14 1,891,028 +0.26(+0.33%)
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.