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 (%)
Mar 29, 2018 126.71 126.71 126.71 0 +0.91(+0.72%)
Mar 28, 2018 125.81 127.46 125.59 125.80 2,779,364 -0.14(-0.11%)
Mar 27, 2018 126.53 128.29 124.64 125.94 3,490,674 -0.65(-0.52%)
Mar 26, 2018 125.74 126.86 124.33 126.59 2,492,045 +2.56(+2.07%)
Mar 23, 2018 124.65 126.27 123.72 124.03 2,556,337 -0.65(-0.52%)
Mar 22, 2018 123.68 126.58 123.17 124.68 2,814,924 +0.59(+0.48%)
Mar 21, 2018 127.99 127.99 123.95 124.08 2,778,501 -3.47(-2.72%)
Mar 20, 2018 126.74 128.75 126.74 127.55 2,857,359 +1.04(+0.82%)
Mar 19, 2018 127.51 127.82 125.56 126.52 2,961,274 -1.25(-0.98%)
Mar 16, 2018 127.61 128.33 126.73 127.76 4,660,588 -0.09(-0.07%)
Mar 15, 2018 128.14 128.53 127.20 127.85 2,457,851 +0.16(+0.13%)
Mar 14, 2018 127.72 128.42 126.93 127.69 2,830,054 +0.18(+0.14%)
Mar 13, 2018 126.69 130.88 126.69 127.50 2,476,550 +1.02(+0.81%)
Mar 12, 2018 124.94 127.02 124.94 126.48 2,802,238 +1.31(+1.04%)
Mar 09, 2018 124.38 125.82 124.26 125.17 2,491,673 +0.73(+0.59%)
Mar 08, 2018 122.50 124.56 122.15 124.44 3,470,128 +2.39(+1.96%)
Mar 07, 2018 122.78 122.05 3,154,115 +0.98(+0.81%)
Mar 06, 2018 119.20 122.43 118.75 121.08 3,606,743 +1.80(+1.51%)
Mar 05, 2018 116.19 119.65 116.19 119.27 2,851,200 +2.45(+2.10%)
Mar 02, 2018 117.37 117.48 115.10 116.82 3,698,740 -1.19(-1.01%)
Mar 01, 2018 121.18 121.72 117.61 118.02 3,645,255 -3.45(-2.84%)
Feb 28, 2018 123.19 123.47 121.45 121.47 4,606,090 -1.19(-0.97%)
Feb 27, 2018 124.42 124.66 118.40 122.66 5,244,893 -1.78(-1.43%)
Feb 26, 2018 123.92 124.62 123.87 124.44 2,539,606 +0.76(+0.61%)
Feb 23, 2018 121.70 123.68 121.07 123.68 2,208,065 +2.52(+2.08%)
Feb 22, 2018 121.16 3,133,511 +1.34(+1.12%)
Feb 21, 2018 121.56 122.27 119.73 119.82 3,225,596 -1.57(-1.29%)
Feb 20, 2018 121.32 122.66 120.89 121.39 2,546,998 -0.68(-0.56%)
Feb 16, 2018 122.07 122.07 122.07 0 +3.31(+2.79%)
Feb 15, 2018 118.18 119.38 115.99 118.76 3,697,274 +0.65(+0.55%)
Feb 14, 2018 117.72 118.48 115.62 118.11 5,539,365 -0.72(-0.61%)
Feb 13, 2018 118.59 119.37 117.57 118.84 4,018,035 +0.07(+0.06%)
Feb 12, 2018 119.43 119.64 116.67 118.77 4,382,831 +0.16(+0.13%)
Feb 09, 2018 117.13 119.38 113.66 118.61 4,562,187 +2.16(+1.86%)
Feb 08, 2018 121.95 122.86 116.35 116.45 4,462,035 -5.61(-4.59%)
Feb 07, 2018 121.92 124.08 121.39 122.05 2,576,069 -0.15(-0.12%)
Feb 06, 2018 122.30 123.94 119.99 122.20 4,378,314 -3.10(-2.48%)
Feb 05, 2018 125.66 126.94 123.60 125.30 3,441,996 -1.30(-1.03%)
Feb 02, 2018 127.67 127.93 125.74 126.60 2,838,422 -1.61(-1.25%)
Feb 01, 2018 129.04 130.21 127.75 128.21 2,696,746 -0.56(-0.43%)
Jan 31, 2018 126.77 129.76 126.62 128.77 3,652,993 +2.22(+1.76%)
Jan 30, 2018 125.44 126.99 124.86 126.54 2,798,808 +0.71(+0.57%)
Jan 29, 2018 126.33 127.28 125.26 125.83 4,475,223 -0.70(-0.55%)
Jan 26, 2018 124.79 126.53 124.53 126.53 2,417,912 +1.89(+1.52%)
Jan 25, 2018 124.20 124.72 123.36 124.63 2,763,853 +1.05(+0.85%)
Jan 24, 2018 123.01 124.39 122.93 123.59 3,511,716 +0.49(+0.40%)
Jan 23, 2018 121.62 123.31 121.36 123.10 3,353,296 +1.71(+1.41%)
Jan 22, 2018 120.04 121.39 119.80 121.39 2,095,442 +1.41(+1.18%)
Jan 19, 2018 118.48 120.02 117.48 119.98 3,767,691 +2.12(+1.80%)
Jan 18, 2018 119.07 119.15 117.45 117.86 3,918,771 -1.26(-1.06%)
Jan 17, 2018 118.67 119.58 118.17 119.12 2,293,743 +0.88(+0.74%)
Jan 16, 2018 116.16 120.31 116.16 118.24 3,370,085 +2.29(+1.98%)
Jan 12, 2018 115.95 115.95 115.95 0 -1.72(-1.46%)
Jan 11, 2018 120.31 120.32 117.27 117.67 3,721,076 -2.30(-1.92%)
Jan 10, 2018 122.41 122.58 120.47 119.97 3,820,263 -3.00(-2.44%)
Jan 09, 2018 123.88 124.01 122.80 122.97 1,814,110 -0.84(-0.68%)
Jan 08, 2018 122.63 124.88 122.63 123.81 2,158,886 +1.31(+1.07%)
Jan 05, 2018 122.25 122.66 121.69 122.50 2,431,002 +0.78(+0.64%)
Jan 04, 2018 123.31 123.76 121.69 121.71 1,983,851 -1.80(-1.46%)
Jan 03, 2018 122.97 124.23 122.80 123.52 2,030,836 +0.48(+0.39%)
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.