$95.19 -0.13 (%) American Tower Corp - NYSE

Apr. 27, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMT historical data

Date Open High Low Close Volume
4/24/201595.9396.4495.2895.322,210,713
4/23/201595.7996.4495.2796.041,335,636
4/22/201594.9896.0494.8695.921,837,475
4/21/201595.8496.2094.8394.982,150,265
4/20/201596.1496.5095.5195.842,222,639
4/17/201596.2496.5595.3296.102,320,877
4/16/201594.5796.9494.4596.762,774,572
4/15/201596.0096.5795.0995.172,404,172
4/14/201594.8095.1493.8994.502,372,801
4/13/201595.0095.7994.7894.781,645,554
4/10/201595.5595.9595.0195.071,468,901
4/9/201596.2896.6195.2295.341,737,026
4/8/201596.6797.5796.2196.531,344,292
4/7/201598.0498.6496.8696.872,338,535
4/6/201596.6998.1696.5098.042,604,672
4/2/201596.5697.2996.4096.781,526,934
4/1/201596.2697.2495.6196.463,388,944
3/31/201595.8196.6294.1594.154,335,482
3/30/201596.5796.7495.7296.162,564,895
3/27/201595.8096.3795.5896.042,380,073
3/26/201594.6295.8994.6195.201,475,294
3/25/201597.1397.3895.4795.471,827,352
3/24/201597.7798.0197.1597.162,271,906
3/23/201597.7298.3197.3597.641,888,387
3/20/201594.7097.7794.3997.693,581,187
3/19/201595.5095.6294.5794.592,758,077
3/18/201594.1095.9893.2195.513,494,273
3/17/201594.4594.8893.8594.122,764,384
3/16/201594.7395.0094.0494.612,881,525
3/13/201596.2296.2993.8994.242,510,923
3/12/201595.5096.2995.0096.272,231,929
3/11/201594.5195.0794.2494.632,146,706
3/10/201595.9496.2394.5194.572,642,114
3/9/201597.0097.4596.3796.582,366,254
3/6/201598.1898.1896.2096.613,799,265
3/5/201598.4299.5798.3799.242,153,071
3/4/201598.3498.9397.6998.563,103,140
3/3/201599.3199.4798.1598.283,117,478
3/2/201598.8199.8998.7699.402,911,073
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center