American Tower Corp $82.65

up +0.27


17/4/2014 06:40 PM  |  NYSE : AMT  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMT historical data

Date Open High Low Close Volume
1/31/201377.0777.1575.3776.154,192,350
1/30/201379.1479.1476.8876.953,551,950
1/29/201378.9079.0778.5078.621,857,160
1/28/201379.7379.7378.7578.881,961,090
1/25/201379.7079.9279.2079.901,713,120
1/24/201379.0079.9879.0079.632,309,980
1/23/201378.9979.3978.8178.971,698,900
1/22/201379.4779.4978.9779.251,730,520
1/18/201378.9379.3878.7479.351,835,060
1/17/201378.7579.1278.5978.871,927,190
1/16/201379.2579.3178.5478.701,767,500
1/15/201378.6579.3378.2579.322,038,660
1/14/201378.9079.0478.3978.701,094,240
1/11/201378.8079.0578.5478.781,798,720
1/10/201378.1678.8777.9178.672,949,730
1/9/201377.5377.9577.3777.731,528,990
1/8/201376.9877.4576.8477.272,200,460
1/7/201376.7177.1976.7176.961,764,490
1/4/201377.2877.4176.6177.052,231,720
1/3/201378.3778.4776.8077.124,444,920
1/2/201378.3979.0578.2479.053,119,570
12/31/201275.8977.2775.8077.271,713,070
12/28/201275.8676.7075.8675.891,243,880
12/27/201276.3276.8475.3676.291,612,730
12/26/201276.9877.0476.1076.291,206,470
12/24/201276.7777.1976.5677.00779,896
12/21/201276.8777.0376.3176.772,732,600
12/20/201276.1977.2675.9277.262,085,720
12/19/201276.9677.0076.1276.132,334,470
12/18/201277.1377.1676.2476.802,569,920
12/17/201276.9576.9676.2076.902,539,300
12/14/201275.8776.7175.8776.672,617,480
12/13/201275.9877.0075.7676.092,411,220
12/12/201275.3676.4875.1476.192,310,140
12/11/201275.3975.9575.0775.211,844,750
12/10/201275.5875.6075.0475.121,694,450
12/7/201275.0175.5674.8575.451,510,780
12/6/201274.6575.0174.3574.981,613,880
12/5/201274.9674.9973.5274.611,959,200
12/4/201275.0075.5574.5574.831,485,820
12/3/201275.0075.4574.5874.881,509,730
11/30/201274.9275.4874.8074.932,179,290
11/29/201274.4975.0374.1974.901,349,980
11/28/201274.0274.2573.3774.211,627,580
11/27/201274.1574.8273.6274.201,831,450
11/26/201274.5974.8973.9674.351,406,910
11/23/201274.2875.0074.0274.98726,991
11/21/201273.7774.1673.5974.121,517,840
11/20/201273.7674.2773.0773.751,882,210
11/19/201274.6174.7073.5173.712,262,700
11/16/201272.4374.0472.3573.863,547,450
11/15/201273.3973.7971.7672.351,978,070
11/14/201274.3974.6373.2273.441,778,220
11/13/201274.4875.4674.2174.231,319,510
11/12/201275.1375.2473.7674.741,933,870
11/9/201274.1575.1474.1574.841,956,650
11/8/201275.3375.5874.4574.482,403,950
11/7/201274.0476.0474.0375.245,049,080
11/6/201274.0274.5073.3873.772,115,090
11/5/201273.7774.4073.2373.992,295,830
11/2/201275.0475.5574.3474.472,650,440
11/1/201275.1775.5473.2374.582,418,190
10/31/201272.8975.4172.1475.292,992,800
10/26/201273.4573.7472.6673.371,552,120
10/25/201273.8773.9772.2973.321,996,460
10/24/201273.5673.7573.1673.501,454,220
10/23/201272.9973.7872.4573.431,993,740
10/22/201273.4473.8272.5273.561,910,190
10/19/201275.4175.4973.8273.842,531,660
10/18/201274.7575.5574.5375.491,753,440
10/17/201274.1275.0474.1274.792,845,100
10/16/201275.5976.2274.7174.762,319,120
10/15/201272.2875.6872.0675.355,277,840
10/12/201271.8072.3171.6472.171,576,400
10/11/201272.6072.7471.4371.672,701,150
10/10/201271.7272.6471.5672.551,841,910
10/9/201272.4972.8271.5771.641,555,110
10/8/201272.7172.7771.9872.511,357,760
10/5/201272.3872.9872.1372.822,135,700
10/4/201272.7872.9971.8471.922,667,600
10/3/201271.8972.9971.5472.662,140,540
10/2/201271.0971.6670.4571.662,860,240
10/1/201271.6172.4570.7171.072,235,960
9/28/201270.8371.5570.7671.392,604,510
9/27/201270.6771.3870.5171.061,638,660
9/26/201270.1071.6670.0370.722,232,650
9/25/201270.9671.5870.0670.093,240,720
9/24/201270.3070.9870.0070.901,882,180
9/21/201271.0771.3370.4070.413,796,790
9/20/201270.4270.9270.1970.792,675,440
9/19/201271.1171.2870.6370.662,897,980
9/18/201271.3571.4671.0171.111,843,730
9/17/201271.1971.6471.0471.191,972,480
9/14/201272.9173.1071.0771.363,215,300
9/13/201271.9173.2071.9172.792,357,250
9/12/201272.0372.0771.4471.951,358,650
9/11/201271.3671.8971.3271.741,282,890
9/10/201271.9172.1171.2971.401,832,450
9/7/201271.9072.3271.5971.922,022,050
9/6/201271.1771.7871.0671.642,100,620
Trading Center