American Tower Corp $98.60

down -0.18


29/8/2014 04:00 PM  |  NYSE : AMT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMT historical data

Date Open High Low Close Volume
6/21/201370.9272.6770.6371.996,099,693
6/20/201373.7773.7770.2470.447,500,732
6/19/201377.3277.4774.4174.443,936,492
6/18/201377.1178.1477.0377.292,258,896
6/17/201377.7277.8876.4276.922,870,864
6/14/201376.1978.3576.1977.333,522,397
6/13/201374.4376.6374.3376.483,549,201
6/12/201376.2076.3574.4374.603,773,051
6/11/201375.9876.4175.2175.823,498,897
6/10/201378.7978.8676.4076.453,986,232
6/7/201378.7979.0577.2778.773,873,893
6/6/201375.8878.5275.7978.483,230,370
6/5/201376.6477.3075.7775.873,769,634
6/4/201377.3177.9776.5776.633,311,351
6/3/201377.8378.5977.2077.423,734,307
5/31/201378.7579.4377.8477.843,327,360
5/30/201379.4880.1578.6778.772,850,116
5/29/201380.9280.9478.9079.443,547,771
5/28/201382.5783.0881.1681.502,175,541
5/24/201381.1681.8580.8981.721,487,762
5/23/201381.7181.9080.4881.582,722,466
5/22/201384.6384.9881.6782.172,275,410
5/21/201384.3785.2684.1184.641,656,992
5/20/201384.4684.7183.7283.921,686,646
5/17/201383.1384.4883.1384.451,826,107
5/16/201384.0484.4283.0883.211,416,375
5/15/201383.6284.3983.4284.331,294,925
5/14/201383.0883.9883.0883.732,200,788
5/13/201383.1583.8882.9282.961,884,237
5/10/201383.8884.7482.9083.102,017,795
5/9/201384.7084.7783.3383.561,692,750
5/8/201383.5085.1583.2584.632,353,456
5/7/201383.4083.7183.1583.551,550,064
5/6/201383.5983.8882.7683.081,446,005
5/3/201384.5784.6783.2383.561,670,572
5/2/201384.2584.9883.2583.851,660,022
5/1/201378.5484.2178.5483.932,367,935
4/30/201383.4284.0282.8383.992,182,903
4/29/201383.0483.1582.4783.041,266,867
4/26/201383.8083.9982.5582.971,527,809
4/25/201381.3684.2981.1483.843,041,108
4/24/201382.0082.0680.8581.001,880,552
4/23/201381.2582.4380.7981.901,591,585
4/22/201381.3981.5880.5781.021,504,679
4/19/201380.3481.4180.1281.051,877,355
4/18/201379.9380.1079.0880.062,235,191
4/17/201379.9880.2079.5179.781,716,748
4/16/201379.8180.6279.1180.591,598,754
4/15/201380.6380.9379.4379.431,919,623
4/12/201380.2480.6879.8780.671,617,210
4/11/201379.9180.7379.8280.321,396,480
4/10/201379.4879.9879.3979.871,855,706
4/9/201379.0879.4478.4379.292,319,212
4/8/201378.1879.0077.6879.001,628,822
4/5/201377.7778.1377.2577.822,206,275
4/4/201378.1678.8778.1678.581,989,111
4/3/201378.6878.7677.4978.022,315,594
4/2/201377.8878.8777.6878.732,103,893
4/1/201376.9777.7576.6077.751,723,485
3/28/201376.9177.2176.2876.922,010,005
3/27/201375.4777.1475.4776.861,741,371
3/26/201376.6276.9675.8175.892,460,207
3/25/201376.8977.0876.0876.261,847,781
3/22/201376.5177.0776.2976.731,799,778
3/21/201375.2177.0275.2076.293,337,173
3/20/201374.6475.3774.5575.321,772,519
3/19/201375.2375.3273.9174.532,729,162
3/18/201375.0775.5074.8975.052,249,701
3/15/201376.0576.1375.2675.562,912,670
3/14/201376.2576.8476.2176.411,643,718
3/13/201375.9876.3475.7676.122,723,082
3/12/201376.8477.1175.7976.032,455,811
3/11/201377.1377.4776.5976.901,712,503
3/8/201377.9078.0776.8377.142,024,476
3/7/201377.3377.8877.1777.561,817,627
3/6/201378.7978.9977.3677.502,074,018
3/5/201379.3279.3578.3278.651,715,033
3/4/201377.9978.9077.8078.861,470,847
3/1/201377.5478.1977.2778.132,246,594
2/28/201377.2478.3177.1277.603,004,683
2/27/201375.5178.0975.2777.404,956,898
2/26/201373.9075.7873.8375.514,046,149
2/25/201374.8175.6973.6673.663,727,591
2/22/201374.2074.9974.1574.522,464,479
2/21/201373.7474.1273.5673.782,294,790
2/20/201374.5374.7473.9273.952,180,067
2/19/201375.3775.5073.9874.622,622,316
2/15/201373.6775.2673.5675.183,591,375
2/14/201373.6773.9272.5673.484,252,525
2/13/201375.6475.7073.5974.004,744,022
2/12/201376.3776.5775.4575.592,150,649
2/11/201376.8176.8876.2576.381,257,177
2/8/201375.7677.0875.5577.061,941,208
2/7/201376.1276.4775.6675.893,342,727
2/6/201376.4076.5775.6875.952,096,061
2/5/201376.7976.9876.5476.732,993,272
2/4/201376.2676.7876.1576.462,717,374
2/1/201376.6177.1176.4076.653,042,966
1/31/201377.0777.1575.3776.154,192,351
1/30/201379.1479.1476.8876.953,551,946
Trading Center