American Tower Corp $94.78

down -1.47


31/7/2014 02:34 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
10/14/201155.6556.1755.4555.832,254,640
10/13/201155.2555.3354.6455.153,015,857
10/12/201155.8156.3355.2655.432,690,258
10/11/201155.5455.7155.1155.272,714,358
10/10/201155.8156.0655.3855.922,468,913
10/7/201155.6156.2754.8554.934,396,508
10/6/201155.0455.7954.7955.593,889,949
10/5/201153.6455.4653.4555.064,987,888
10/4/201152.1254.0651.0554.015,466,124
10/3/201153.7554.6852.8252.866,670,906
9/30/201153.0654.1553.0553.805,541,016
9/29/201154.7954.8852.5153.593,178,909
9/28/201154.6554.6853.8353.963,249,714
9/27/201154.1055.5653.8154.583,825,487
9/26/201152.7853.6052.2853.504,527,474
9/23/201151.9153.0551.8252.293,679,492
9/22/201152.6453.2151.4752.306,830,289
9/21/201155.4355.8654.0454.103,848,755
9/20/201155.5156.2154.9855.153,213,573
9/19/201153.9855.4153.9155.212,584,169
9/16/201154.9155.0054.1054.903,759,095
9/15/201154.5254.9254.0454.863,334,889
9/14/201153.2054.7552.5454.163,700,618
9/13/201152.4152.9951.9552.903,053,072
9/12/201151.7652.3851.4552.304,007,199
9/9/201152.8953.1352.1752.384,011,243
9/8/201153.2253.7753.2153.413,774,544
9/7/201153.7553.9753.2453.502,714,124
9/6/201152.4353.1951.4653.052,513,770
9/2/201153.1553.7852.7253.142,729,282
9/1/201154.0654.9953.9854.263,957,388
8/31/201153.7154.8953.3353.866,200,578
8/30/201152.1653.3952.0153.202,764,961
8/29/201152.2452.8851.8652.243,029,233
8/26/201150.3151.9548.7551.863,752,738
8/25/201151.6851.7750.3550.513,665,795
8/24/201150.5951.6350.5051.502,866,747
8/23/201149.1450.8148.9750.763,337,208
8/22/201149.9550.0648.5348.913,186,259
8/19/201148.0049.5347.9448.834,325,689
8/18/201149.8250.1547.9948.354,045,983
8/17/201151.1851.7850.5050.852,109,234
8/16/201151.0751.3450.4251.032,174,231
8/15/201150.4851.7850.4851.482,689,623
8/12/201149.6150.4449.4950.202,700,914
8/11/201146.9550.0046.9549.354,035,988
8/10/201148.3949.0647.2747.375,694,152
8/9/201146.9949.2646.0449.206,201,892
8/8/201149.0049.1546.3446.356,544,764
8/5/201151.5051.5749.1649.987,246,839
8/4/201152.7253.2750.8351.015,696,811
8/3/201151.0053.7850.5253.675,905,903
8/2/201152.2952.7450.4150.504,233,886
8/1/201152.9253.0951.7452.502,574,801
7/29/201151.9852.7651.5852.532,711,446
7/28/201151.2553.6251.1052.603,668,430
7/27/201152.5452.5551.2151.223,003,371
7/26/201152.6753.0052.5052.741,733,788
7/25/201152.9353.0452.5452.751,402,328
7/22/201152.9653.3252.7953.321,429,201
7/21/201152.8153.2752.5053.072,359,602
7/20/201153.0653.1152.1352.521,466,604
7/19/201152.4753.1852.4152.911,620,181
7/18/201152.8753.2951.9752.221,660,682
7/15/201152.5353.2852.3953.232,263,727
7/14/201153.1553.3952.0052.321,737,841
7/13/201153.2253.6952.9953.121,331,101
7/12/201152.9153.4252.7252.911,547,750
7/11/201153.0253.2752.8953.061,881,586
7/8/201153.1953.5052.8953.481,360,456
7/7/201154.1154.3853.5553.682,150,625
7/6/201153.4054.3853.0353.742,441,303
7/5/201154.1654.3953.5353.592,475,760
7/1/201152.5454.3452.3354.284,498,067
6/30/201152.5452.6252.1152.332,459,920
6/29/201152.2452.6152.1252.272,681,785
6/28/201151.9252.2251.9052.002,695,411
6/27/201151.5752.0851.0051.862,396,816
6/24/201152.4252.5251.5951.752,063,247
6/23/201151.4252.5851.2552.493,016,938
6/22/201151.4852.1751.4851.942,671,672
6/21/201150.9151.9050.8151.782,199,203
6/20/201150.0050.9549.8950.681,814,331
6/17/201150.4750.6750.1750.202,895,241
6/16/201150.7350.7449.9750.124,307,966
6/15/201150.2851.2450.2650.723,748,595
6/14/201150.5150.9150.4550.713,277,099
6/13/201149.9950.7849.9050.093,858,260
6/10/201149.8750.5249.8750.004,770,966
6/9/201150.3350.4849.1949.858,241,015
6/8/201151.1851.4850.1150.156,635,958
6/7/201151.8352.0951.2751.292,445,175
6/6/201151.5952.5251.4451.775,452,167
6/3/201150.4552.6750.2551.2112,627,045
6/2/201154.2554.8254.1354.382,195,101
6/1/201155.4655.5254.0954.132,352,982
5/31/201155.5055.5154.6555.483,066,838
5/27/201155.3255.3854.6554.912,645,847
5/26/201154.1755.2654.0155.222,702,172
5/25/201153.9354.8253.5354.304,078,415
Trading Center