American Tower Corp $94.58

down -1.67


31/7/2014 02:56 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
5/24/201153.1954.6553.1954.145,817,787
5/23/201153.1753.5652.6953.152,511,503
5/20/201152.3254.0051.9053.645,602,525
5/19/201152.3652.5751.8952.082,307,994
5/18/201152.3252.4152.0352.163,110,915
5/17/201152.4552.5051.8652.202,669,071
5/16/201152.7752.9952.4352.501,925,718
5/13/201153.1853.4052.5052.941,633,302
5/12/201153.3853.5153.0853.312,236,495
5/11/201153.5953.9453.0853.522,287,003
5/10/201153.1353.7552.9053.693,711,620
5/9/201152.4053.4352.4053.071,652,903
5/6/201153.3153.7452.1252.412,430,222
5/5/201151.4553.4451.2352.964,167,094
5/4/201152.4952.8151.3851.743,162,446
5/3/201152.2853.2851.6052.524,129,015
5/2/201152.5152.5451.3851.542,171,893
4/29/201152.2852.6651.9852.312,867,004
4/28/201152.7253.1452.3152.382,963,565
4/27/201151.9552.9451.8052.872,974,985
4/26/201151.0951.8250.7651.792,352,688
4/25/201151.0351.3550.9851.051,879,483
4/21/201151.3651.5651.1751.312,446,049
4/20/201150.0051.1549.9951.052,961,467
4/19/201149.6249.9149.0849.523,510,260
4/18/201150.0450.0649.4149.563,123,571
4/15/201150.2750.8050.0850.583,689,843
4/14/201150.2250.2549.5650.183,696,385
4/13/201149.7450.4749.6250.364,387,257
4/12/201150.0650.1649.5649.633,955,568
4/11/201150.3550.7250.0350.132,881,614
4/8/201150.9751.0550.1150.282,137,273
4/7/201150.8050.9950.3850.773,426,022
4/6/201150.8251.1050.5550.902,861,075
4/5/201151.7851.8350.6250.744,822,947
4/4/201152.4152.5351.9051.972,509,919
4/1/201151.9852.7551.9552.332,603,888
3/31/201151.6252.0051.2951.823,048,489
3/30/201150.7251.7950.7151.744,400,928
3/29/201149.8650.5949.4650.513,449,996
3/28/201150.3750.4749.6450.002,933,861
3/25/201148.9749.7348.8749.644,238,793
3/24/201149.9550.7148.9849.077,268,963
3/23/201148.6049.8848.4349.476,400,402
3/22/201147.0448.7646.9748.729,742,177
3/21/201146.6547.4145.8546.6121,983,101
3/18/201151.7451.8150.3750.622,446,020
3/17/201151.0251.2450.5251.042,064,719
3/16/201150.0451.2250.0450.444,513,113
3/15/201149.2050.1849.0050.023,449,697
3/14/201150.4250.5149.5750.222,741,309
3/11/201150.4550.9050.4050.815,499,228
3/10/201151.5851.5850.5750.783,669,267
3/9/201152.1152.3951.6752.192,198,810
3/8/201152.2252.5650.8852.125,052,124
3/7/201153.1153.7253.0653.083,381,437
3/4/201153.2653.3352.6553.071,641,297
3/3/201152.6853.4552.6653.332,273,554
3/2/201152.7153.1251.8252.282,786,685
3/1/201153.9954.1252.7052.723,087,447
2/28/201153.8654.0053.4153.963,104,016
2/25/201152.9953.8052.6353.763,291,146
2/24/201152.0052.9451.8552.853,611,837
2/23/201153.0053.7651.3251.855,551,164
2/22/201153.8154.5952.7552.983,504,338
2/18/201154.7654.9153.5154.264,283,373
2/17/201155.5855.7854.4454.652,899,184
2/16/201156.0656.4855.4355.622,108,059
2/15/201155.9356.2155.5055.812,203,673
2/14/201156.6356.8455.8756.012,917,705
2/11/201154.9056.7554.7856.733,889,964
2/10/201154.4355.0854.2655.001,951,996
2/9/201154.3054.7454.1454.591,987,000
2/8/201153.6654.3053.6654.281,967,934
2/7/201153.9654.1953.5353.662,418,177
2/4/201152.7453.8052.7153.593,108,729
2/3/201151.7652.7851.6152.682,184,500
2/2/201151.6152.1151.6151.911,848,939
2/1/201151.0851.9051.0551.781,976,081
1/31/201151.2751.5450.7350.862,015,726
1/28/201151.9652.4851.1751.322,252,973
1/27/201152.0552.1651.5652.002,179,908
1/26/201151.7852.2451.4051.943,730,125
1/25/201150.8651.8450.2651.375,074,349
1/24/201150.4751.0150.3451.012,029,159
1/21/201150.6450.9750.3850.522,847,158
1/20/201149.0550.5348.9450.323,971,082
1/19/201149.2049.3748.7849.183,377,489
1/18/201149.9250.2249.3349.493,676,436
1/14/201150.5850.8349.7749.852,750,597
1/13/201150.8751.5650.6250.752,899,691
1/12/201150.6750.8450.5250.702,359,224
1/11/201150.5550.8050.2250.473,396,991
1/10/201150.2650.6850.0750.412,706,243
1/7/201150.9651.0950.4250.503,571,155
1/6/201150.7951.1850.4850.622,879,913
1/5/201151.2251.4050.7450.763,415,755
1/4/201151.6352.1951.3551.472,932,076
1/3/201151.9152.1551.4651.632,413,801
12/31/201051.4851.7351.2551.641,510,868
Trading Center