$105.30 -0.87 (%) American Tower Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMT historical data

Date Open High Low Close Volume
5/26/2016106.03106.24104.91105.301,544,685
5/25/2016106.00106.47105.52106.171,311,783
5/24/2016104.45105.35104.20105.302,152,995
5/23/2016104.28104.44103.63104.161,069,179
5/20/2016104.28104.43103.63104.011,632,898
5/19/2016103.50104.09103.11103.771,146,704
5/18/2016105.18105.44103.41104.551,691,045
5/17/2016106.65106.65104.82105.361,213,711
5/16/2016105.75106.72105.70106.481,620,907
5/13/2016106.34106.60105.37105.701,272,239
5/12/2016106.26106.78105.59106.561,185,157
5/11/2016106.93107.13105.70105.731,025,755
5/10/2016106.87107.24106.55107.181,156,218
5/9/2016106.63107.16106.24106.651,169,540
5/6/2016106.06106.68105.24106.571,313,862
5/5/2016105.61106.72105.61106.312,148,447
5/4/2016103.65105.73103.26105.511,927,484
5/3/2016104.42104.99103.15104.161,976,795
5/2/2016105.00105.77104.50105.512,100,754
4/29/2016103.95105.25102.29104.882,678,505
4/28/2016103.81105.34103.52104.132,402,326
4/27/2016104.53105.28103.80104.491,613,465
4/26/2016104.45105.05104.38104.771,257,859
4/25/2016104.09104.55103.31104.181,296,786
4/22/2016102.96105.14102.85104.191,709,907
4/21/2016104.50104.50102.38102.572,442,187
4/20/2016105.51105.89104.64104.821,707,255
4/19/2016105.02105.54103.95105.502,433,076
4/18/2016105.22105.76105.00105.542,031,483
4/15/2016105.28106.00104.87105.781,325,133
4/14/2016106.15106.34105.08105.201,628,035
4/13/2016106.74106.75105.81106.232,271,261
4/12/2016105.91106.49105.26106.171,495,699
4/11/2016106.25106.53105.67106.011,423,518
4/8/2016105.02106.07104.82105.711,380,273
4/7/2016105.23105.55104.43105.002,133,138
4/6/2016104.00105.84103.75105.702,331,505
4/5/2016104.00104.39103.74104.001,661,128
4/4/2016104.70104.88104.12104.701,877,240
4/1/2016101.93104.82101.87104.503,108,134
3/31/2016102.00102.93101.88102.371,588,288
3/30/2016102.35102.91102.08102.311,568,352
3/29/2016100.30102.0799.80101.921,824,432
3/28/2016100.46100.8899.89100.241,077,136
3/24/201699.40100.6298.87100.351,576,807
3/23/2016100.00100.9699.5799.581,343,899
3/22/2016100.08100.3799.4699.931,435,782
3/21/2016100.01100.6699.76100.341,718,109
3/18/2016102.20102.20100.15100.513,566,459
3/17/201699.72102.9099.47101.753,535,081
3/16/201698.1199.9897.7999.811,816,954
3/15/201697.0798.6397.0298.412,124,199
3/14/201697.6998.3196.6998.062,026,190
3/11/201695.5598.5695.4298.462,680,711
3/10/201695.3195.8193.6994.711,748,499
3/9/201694.9495.1894.2694.601,873,258
3/8/201695.0295.5694.3794.601,719,442
3/7/201695.4696.2095.2195.601,987,903
3/4/201695.1296.3395.1095.941,987,827
3/3/201694.8095.3294.1395.301,879,747
3/2/201694.3994.7093.7494.621,645,651
3/1/201692.7594.7991.6594.703,240,607
2/29/201690.1693.2590.0192.203,879,554
2/26/201688.8091.8087.2990.014,730,346
2/25/201689.2790.1488.9689.424,584,250
2/24/201687.5789.4387.0189.033,775,916
2/23/201688.8789.3687.5888.021,967,624
2/22/201688.0289.8288.0289.242,633,645
2/19/201687.4187.9286.5187.322,750,907
2/18/201686.0988.0185.7887.502,799,486
2/17/201686.9387.3486.1186.192,491,796
2/16/201687.0987.4685.9886.451,880,246
2/12/201685.0985.8283.7585.672,187,998
2/11/201684.6584.6583.0783.662,891,006
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center