$99.14 +0.26 (%) American Tower Corp - NYSE

Feb. 27, 2015 | 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
2/27/201599.4099.7098.7099.144,150,575
2/26/201597.56100.8097.4298.8818,726,256
2/25/201594.3998.8594.3897.856,038,251
2/24/201595.4296.6594.0594.656,782,314
2/23/201596.5397.5496.2897.332,621,954
2/20/201595.3096.6095.2496.533,039,018
2/19/201596.1996.1995.1995.261,731,695
2/18/201596.1296.7295.4896.202,429,981
2/17/201596.4697.2596.0896.223,051,317
2/13/201595.9596.8395.5096.401,748,921
2/12/201596.2896.7595.7395.972,101,139
2/11/201596.5996.6994.7795.962,445,259
2/10/201597.1797.4595.1396.372,965,564
2/9/201595.6597.6395.5996.702,811,457
2/6/201598.8798.9495.2995.735,384,260
2/5/201598.29100.2698.1799.591,901,320
2/4/201598.8899.3297.6697.851,697,202
2/3/201597.7499.1697.6299.091,669,301
2/2/201596.9598.0695.6797.851,918,273
1/30/201597.6598.4196.8696.951,990,742
1/29/201598.7399.0997.6498.421,957,783
1/28/2015100.70101.4898.8298.882,129,839
1/27/2015100.83101.36100.06100.392,019,445
1/26/2015100.22101.8899.43101.763,049,478
1/23/201599.14100.3698.8499.602,589,843
1/22/201597.2798.9397.0098.834,187,128
1/21/201596.8197.6196.5596.751,907,728
1/20/201598.0098.0096.1497.132,011,374
1/16/201596.2597.5595.8797.422,435,074
1/15/201597.6498.3796.2096.283,060,476
1/14/201597.3897.9497.0197.262,365,452
1/13/201599.5599.7297.2697.882,070,179
1/12/201599.6599.8398.9598.981,488,997
1/9/2015100.04100.2698.9899.411,323,725
1/8/201599.57100.2099.3399.922,214,849
1/7/201598.5699.3498.0599.001,855,173
1/6/201598.3098.9297.9397.972,329,516
1/5/201599.6899.6897.9598.232,124,697
1/2/201599.1699.9198.9099.671,462,901
12/31/2014100.56101.0098.7598.851,367,814
12/30/2014100.40100.87100.07100.341,484,716
12/29/2014100.64101.30100.39100.631,150,128
12/26/2014100.75101.05100.56100.64975,372
12/24/2014100.80101.30100.53100.75762,869
12/23/2014100.86101.47100.45100.652,072,989
12/22/201499.25100.7699.17100.681,586,430
12/19/201499.3599.6998.3599.533,225,396
12/18/201497.9298.6197.4498.582,276,779
12/17/201496.0497.1895.5897.142,143,890
12/16/201496.9097.3295.6695.782,378,200
12/15/201498.9499.1697.1897.451,835,266
12/12/201499.45100.2898.5498.581,486,134
12/11/2014100.38100.6799.8099.952,068,126
12/10/2014100.22101.1099.97100.171,826,854
12/9/2014100.02100.8699.73100.781,669,631
12/8/2014100.41101.64100.34100.772,175,858
12/5/2014101.49101.87100.27100.542,124,543
12/4/2014101.56101.97101.26101.611,633,583
12/3/2014102.50102.59101.68101.681,809,367
12/2/2014102.31102.31100.41101.973,843,047
12/1/2014103.75105.09103.30103.492,463,833
11/28/2014105.11106.31104.88105.01922,613
11/26/2014104.47105.20104.00104.701,433,940
11/25/2014102.45104.46102.32104.172,601,141
11/24/2014102.19102.76101.98102.472,046,552
11/21/2014101.67102.12101.08102.103,030,197
11/20/2014100.62101.04100.30100.711,406,133
11/19/2014100.92100.9899.96100.811,401,021
11/18/201499.69100.8299.51100.651,614,149
11/17/201499.40100.1099.4099.541,594,861
11/14/201499.81100.0699.3099.531,240,390
11/13/201499.65100.4599.6599.951,373,103
11/12/201499.4699.8098.9199.741,763,039
11/11/201499.7799.7798.7399.501,470,494
11/10/201498.8199.4898.6199.302,005,818
11/7/201499.82100.1398.7199.472,514,995
11/6/201499.70101.4698.4899.554,215,025
11/5/201497.2697.6696.4797.652,023,211
11/4/201496.9697.2995.7296.883,145,188
11/3/201495.8397.1495.8396.862,748,866
10/31/201499.55100.3697.4397.503,955,808
10/30/201496.6299.3395.6398.903,037,282
10/29/201496.3496.4994.8595.052,970,165
10/28/201495.2196.4795.2196.401,599,755
10/27/201495.7796.2794.9596.151,664,513
10/24/201495.7396.2795.3896.171,442,071
10/23/201495.5196.2595.2495.871,500,812
10/22/201495.6796.2294.8794.941,225,355
10/21/201494.4295.6394.0195.601,397,671
10/20/201493.2194.1392.8494.091,412,837
10/17/201493.1693.8392.5093.172,090,318
10/16/201490.7592.7690.6592.462,197,578
10/15/201492.9493.6690.2091.983,452,294
10/14/201493.6094.7992.9693.352,548,370
10/13/201494.5794.8292.9493.042,227,058
10/10/201494.9096.3594.6294.712,575,005
10/9/201495.2796.1994.4394.752,318,938
10/8/201493.5095.4093.2795.331,653,360
10/7/201493.5794.2093.3093.361,515,048
10/6/201494.2694.4993.6093.881,475,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center