Stock Quote

American Tower Corp A (NY: AMT )

220.15 +2.93 (+1.35%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 100.75 101.73 100.32 100.35 3,133,667 -0.13(-0.13%)
Sep 29, 2016 99.39 100.71 98.75 100.48 2,759,882 +0.75(+0.75%)
Sep 28, 2016 99.52 99.85 98.85 99.73 1,661,253 +0.53(+0.54%)
Sep 27, 2016 99.76 99.76 98.88 99.20 1,485,261 -0.10(-0.10%)
Sep 26, 2016 99.13 99.63 98.43 99.29 1,767,278 -0.26(-0.27%)
Sep 23, 2016 98.82 99.92 98.25 99.56 2,791,666 +0.63(+0.63%)
Sep 22, 2016 98.00 99.06 97.75 98.93 2,337,293 +1.92(+1.98%)
Sep 21, 2016 95.71 97.23 95.18 97.01 1,670,815 +1.28(+1.33%)
Sep 20, 2016 97.00 97.18 95.70 95.73 1,585,251 -0.48(-0.50%)
Sep 19, 2016 95.69 96.39 95.45 96.22 1,713,482 +1.06(+1.11%)
Sep 16, 2016 95.57 95.68 94.78 95.16 3,174,456 -0.95(-0.99%)
Sep 15, 2016 95.62 96.37 95.17 96.11 1,783,034 +0.63(+0.66%)
Sep 14, 2016 95.63 96.42 94.95 95.49 2,173,619 +0.23(+0.24%)
Sep 13, 2016 97.70 97.76 95.08 95.26 2,773,704 -2.78(-2.84%)
Sep 12, 2016 96.44 98.54 96.04 98.04 2,983,748 +0.95(+0.98%)
Sep 09, 2016 101.59 101.94 97.09 97.09 3,360,185 -5.34(-5.21%)
Sep 08, 2016 102.48 102.90 102.41 102.43 4,050,122 -0.51(-0.50%)
Sep 07, 2016 102.95 103.22 102.52 102.94 1,606,893 -0.28(-0.27%)
Sep 06, 2016 101.86 103.36 101.51 103.22 2,713,708 +1.81(+1.79%)
Sep 02, 2016 100.74 101.41 101.41 101.41 1,983,035 +1.12(+1.12%)
Sep 01, 2016 100.18 100.32 99.43 100.29 1,313,883 +0.39(+0.39%)
Aug 31, 2016 99.69 100.33 99.33 99.90 2,829,480 +0.14(+0.14%)
Aug 30, 2016 100.36 100.45 99.28 99.76 1,655,746 -0.55(-0.54%)
Aug 29, 2016 100.22 100.61 100.09 100.31 1,395,344 +0.54(+0.54%)
Aug 26, 2016 100.84 101.33 98.94 99.77 1,890,426 -0.90(-0.89%)
Aug 25, 2016 100.99 101.36 100.54 100.67 1,370,924 -0.28(-0.28%)
Aug 24, 2016 101.53 101.75 100.76 100.95 1,544,458 -0.57(-0.56%)
Aug 23, 2016 101.51 102.53 101.35 101.52 2,184,397 +0.53(+0.52%)
Aug 22, 2016 100.13 101.23 99.64 100.99 1,627,445 +0.89(+0.89%)
Aug 19, 2016 100.61 100.95 99.79 100.10 3,514,512 -0.65(-0.65%)
Aug 18, 2016 100.91 101.26 100.23 100.76 1,246,321 -0.18(-0.18%)
Aug 17, 2016 100.81 101.04 99.61 100.94 1,643,625 +0.39(+0.39%)
Aug 16, 2016 101.50 101.80 100.33 100.55 2,057,784 -1.47(-1.44%)
Aug 15, 2016 102.76 103.19 102.00 102.03 998,078 -0.63(-0.61%)
Aug 12, 2016 102.14 103.04 101.94 102.65 1,059,670 +0.54(+0.53%)
Aug 11, 2016 102.40 102.80 101.88 102.11 1,215,307 -0.31(-0.30%)
Aug 10, 2016 102.50 102.50 102.07 102.42 1,136,170 +0.28(+0.28%)
Aug 09, 2016 102.02 102.33 101.74 102.14 1,489,354 +0.17(+0.16%)
Aug 08, 2016 102.69 102.92 101.84 101.97 1,757,994 -0.75(-0.73%)
Aug 05, 2016 102.71 103.31 102.25 102.72 2,524,192 +0.14(+0.14%)
Aug 04, 2016 102.20 103.09 101.95 102.58 2,013,094 +0.61(+0.60%)
Aug 03, 2016 102.88 103.29 101.58 101.97 2,283,175 -0.89(-0.87%)
Aug 02, 2016 102.62 102.98 102.14 102.86 2,312,113 -0.27(-0.26%)
Aug 01, 2016 102.10 103.14 102.06 103.13 2,128,502 +1.12(+1.10%)
Jul 29, 2016 102.44 102.61 101.82 102.01 2,606,690 -0.78(-0.75%)
Jul 28, 2016 103.38 103.89 102.08 102.78 2,469,562 -0.85(-0.82%)
Jul 27, 2016 103.08 103.75 102.38 103.63 2,226,334 +0.56(+0.55%)
Jul 26, 2016 103.04 103.28 102.64 103.06 1,783,661 +0.09(+0.09%)
Jul 25, 2016 103.89 104.07 102.36 102.98 1,665,146 -0.85(-0.82%)
Jul 22, 2016 103.67 104.20 103.38 103.83 1,715,108 +0.26(+0.25%)
Jul 21, 2016 103.66 103.90 103.07 103.58 1,496,119 -0.16(-0.15%)
Jul 20, 2016 103.41 103.83 103.18 103.73 1,846,943 +0.32(+0.31%)
Jul 19, 2016 102.47 103.43 102.33 103.42 1,575,970 +0.94(+0.92%)
Jul 18, 2016 102.91 103.47 102.43 102.47 1,686,232 -0.46(-0.44%)
Jul 15, 2016 103.57 103.57 102.17 102.93 1,943,823 -0.16(-0.15%)
Jul 14, 2016 102.20 103.23 101.89 103.09 2,660,781 +0.87(+0.85%)
Jul 13, 2016 102.56 102.83 101.84 102.22 2,490,477 -0.08(-0.08%)
Jul 12, 2016 100.98 102.32 100.68 102.30 3,627,524 +1.26(+1.25%)
Jul 11, 2016 100.15 101.14 99.33 101.04 2,353,011 +0.89(+0.89%)
Jul 08, 2016 99.73 100.23 98.98 100.15 2,187,238 +1.29(+1.30%)
Jul 07, 2016 99.09 99.99 98.40 98.86 2,263,057 -0.18(-0.18%)
Jul 06, 2016 99.99 100.03 98.35 99.04 2,736,956 -1.26(-1.26%)
Jul 05, 2016 100.11 100.65 99.98 100.30 2,635,744 +0.20(+0.20%)
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.