$85.84 +0.27 (%) American Tower Corp - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMT historical data

Date Open High Low Close Volume
2/10/201685.8587.1385.3685.841,595,520
2/9/201684.5685.8983.9185.572,638,074
2/8/201688.4188.4684.5585.413,025,349
2/5/201690.7090.9588.5688.842,046,038
2/4/201690.3291.8490.0191.092,385,364
2/3/201691.7691.7688.4090.494,310,942
2/2/201692.4892.8491.1591.351,908,360
2/1/201693.6093.9092.8393.102,622,471
1/29/201693.6494.5092.8794.342,744,416
1/28/201692.6393.4592.3492.511,950,303
1/27/201692.0693.4591.4292.512,024,150
1/26/201692.0093.6991.9092.472,795,019
1/25/201693.2893.3990.9391.122,895,266
1/22/201690.9193.5990.3393.253,258,328
1/21/201688.8791.1688.2190.022,994,665
1/20/201690.0190.1886.2189.004,292,996
1/19/201689.7693.5389.6090.914,084,559
1/15/201690.5191.6387.8588.395,386,288
1/14/201692.7493.0591.7092.212,524,476
1/13/201694.8595.0792.1092.151,989,478
1/12/201695.1195.1893.7894.481,859,881
1/11/201694.7395.0093.8494.481,545,367
1/8/201695.9996.4993.9094.231,959,905
1/7/201696.9097.3395.3795.813,203,570
1/6/201698.0798.6497.5298.262,132,436
1/5/201696.9498.7596.8098.612,518,367
1/4/201696.2996.7895.0996.702,819,849
12/31/201597.9697.9996.8896.951,523,298
12/30/201599.3399.5398.0298.101,039,597
12/29/201598.9599.5998.9299.411,198,842
12/28/201597.7498.5297.5098.371,028,269
12/24/201598.6398.7097.9298.14668,387
12/23/201596.6898.5496.6898.501,844,629
12/22/201596.1597.0095.8696.421,755,499
12/21/201595.4295.7494.7995.561,291,436
12/18/201595.6195.9094.5994.603,258,408
12/17/201597.8397.8896.0896.091,776,052
12/16/201596.0197.7795.6497.501,892,071
12/15/201594.8796.1594.7895.611,774,602
12/14/201593.3894.4192.8894.042,220,221
12/11/201594.0494.6093.2593.683,007,698
12/10/201595.5496.0494.9795.071,742,617
12/9/201596.2997.4494.8695.542,558,788
12/8/201597.3497.6196.2896.882,654,981
12/7/201597.0697.9897.0597.692,485,616
12/4/201598.0799.0197.1797.553,381,470
12/3/201599.4399.6897.4497.892,469,641
12/2/2015100.96101.2499.2499.461,649,877
12/1/201599.50101.1999.50101.171,994,106
11/30/201599.95100.2199.2399.381,795,429
11/27/201599.09100.0499.0999.68487,017
11/25/201599.1599.6098.9099.09965,920
11/24/201599.2899.4598.3299.261,336,883
11/23/2015100.49100.6799.4599.94997,447
11/20/2015100.20100.8799.53100.491,326,622
11/19/201599.87100.2699.2299.631,537,907
11/18/201598.6299.8298.3299.661,668,010
11/17/201598.2398.9797.7398.351,380,966
11/16/201596.4798.0596.0098.051,336,586
11/13/201597.6098.0896.2096.381,623,721
11/12/201597.3198.2796.9597.351,682,993
11/11/201597.4297.9996.8997.621,111,519
11/10/201597.1397.6396.8697.131,753,684
11/9/201597.8397.9496.3997.111,839,101
11/6/2015100.25100.2596.9998.033,114,798
11/5/2015101.73101.9699.05100.873,137,213
11/4/2015103.29103.80101.94102.231,732,039
11/3/2015103.89103.98103.05103.282,064,564
11/2/2015102.81104.12102.29104.062,757,706
10/30/2015102.11102.62101.42102.233,364,280
10/29/201599.86102.1498.61101.962,736,029
10/28/201599.56100.9499.27100.872,922,543
10/27/201599.1499.4298.5599.271,107,825
10/26/201599.1799.6798.6799.531,045,008
10/23/201599.5899.9498.5299.171,545,983
10/22/201596.3299.6496.3299.472,415,870
10/21/201597.0097.1795.9296.061,490,951
10/20/201596.7697.1496.1596.911,808,815
10/19/201595.6896.8095.6896.792,177,029
10/16/201595.1396.2694.9096.132,337,199
10/15/201593.5194.7093.4294.651,613,596
10/14/201593.9093.9992.7093.061,964,369
10/13/201594.1594.7493.4993.701,742,395
10/12/201594.9095.2194.5594.801,157,527
10/9/201595.3495.6994.8394.942,183,667
10/8/201593.8795.7693.8595.572,268,664
10/7/201593.7594.2493.2894.242,502,861
10/6/201593.4093.7092.7893.372,794,624
10/5/201590.1393.6190.1393.463,042,377
10/2/201587.4289.8087.2389.742,473,957
10/1/201587.9588.9987.4788.381,704,342
9/30/201587.9688.0487.0887.982,234,909
9/29/201587.3587.7586.8387.012,015,895
9/28/201588.5288.6887.1187.212,178,901
9/25/201588.4789.6188.2388.841,843,165
9/24/201588.2888.4887.3788.032,001,477
9/23/201588.8589.2088.2288.711,224,510
9/22/201589.7389.9188.6489.051,470,014
9/21/201590.5990.7890.0490.391,360,578
9/18/201590.1691.4090.1690.492,946,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center