American Tower Corporation (REIT) Historical Stock Prices

AMT 
$93.93
*  
0.38
0.4%
Get AMT Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading AMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  94.13  94.92  93.91  93.93 1,239,760
09/22/2014 95.11 95.13 93.85 94.31 1,740,470
09/19/2014 96.18 96.42 94.86 95.16 2,661,836
09/18/2014 95.89 96.65 95.6101 95.88 1,691,558
09/17/2014 95.77 96.2099 95.36 95.63 1,917,352
09/16/2014 95.14 95.85 94.87 95.47 2,118,817
09/15/2014 95.84 96.08 94.69 95.14 2,954,724
09/12/2014 97.72 97.75 95.42 96.01 2,059,356
09/11/2014 97.48 97.97 96.93 97.83 2,048,806
09/10/2014 98.01 98.55 97.38 97.47 1,756,976
09/09/2014 99.11 99.37 98.13 98.56 1,463,958
09/08/2014 99.8 99.9 99.02 99.36 957,919
09/05/2014 98.51 99.74 98.42 99.63 1,480,284
09/04/2014 98.43 98.94 98.12 98.6 2,460,017
09/03/2014 97.65 98.26 97.55 98.11 2,304,196
09/02/2014 99.13 99.26 98.1 98.78 2,678,418
08/29/2014 99.12 99.25 98.51 98.6 2,301,601
08/28/2014 98.77 99.19 98.63 98.78 1,054,455
08/27/2014 98.92 99.38 98.55 98.8 1,417,585
08/26/2014 99.08 99.08 98.4 98.6 1,147,414
08/25/2014 98.8 98.96 98.4 98.9 1,203,637
08/22/2014 98.93 98.98 97.82 98.13 1,658,740
08/21/2014 98.97 99.87 98.751 98.93 2,909,323
08/20/2014 98.99 99.02 97.85 98.66 1,754,069
08/19/2014 99.76 99.9 98.58 99.06 2,184,287
08/18/2014 99.1 99.78 98.89 99.78 1,813,876
08/15/2014 98.08 98.66 97.66 98.21 1,693,461
08/14/2014 97.55 97.73 96.97 97.55 1,242,648
08/13/2014 97.16 97.36 96.52 97.21 1,797,645
08/12/2014 97.88 97.93 96.45 96.71 2,409,967
08/11/2014 98.53 99.56 97.97 98.03 2,001,281
08/08/2014 97.19 98.18 96.84 98.11 1,873,949
08/07/2014 95.97 97.61 95.78 97.24 3,220,342
08/06/2014 95.1 96.03 94.13 95.65 2,432,163
08/05/2014 94.94 95.27 94.11 94.79 1,982,338
08/04/2014 94.75 95.73 93.88 95.56 1,864,790
08/01/2014 94.47 95.61 94.08 94.35 1,720,376
07/31/2014 95.84 96.26 94.39 94.39 2,444,026
07/30/2014 93.57 97.56 93.57 96.25 2,873,596
07/29/2014 92.51 93.2 92.12 92.35 1,672,685
07/28/2014 92.45 92.86 92.01 92.4 1,669,584
07/25/2014 92.24 92.95 92.11 92.22 904,013
07/24/2014 92.95 93.05 92.27 92.37 1,121,514
07/23/2014 93.18 93.3 92.85 92.96 1,232,303
07/22/2014 92.32 92.9499 91.8 92.88 1,563,697
07/21/2014 92.17 92.3299 91.78 91.86 1,031,194
07/18/2014 91.24 92.53 91.12 92.47 1,561,902
07/17/2014 91.67 91.995 90.745 90.84 1,330,640
07/16/2014 91.9 92.16 91.44 92.05 1,294,252
07/15/2014 91.95 92.02 90.81 91.63 1,776,511
07/14/2014 91.95 92.1 91.42 91.97 1,469,103
07/11/2014 91.35 91.83 90.99 91.64 1,066,214
07/10/2014 90.26 91.6183 90.11 91.41 1,569,669
07/09/2014 90.46 91.14 89.87 90.87 1,613,608
07/08/2014 90.46 90.795 90 90.36 1,750,234
07/07/2014 89.72 90.85 89.6 90.73 1,794,911
07/03/2014 89.73 90.09 89.05 90.01 1,165,653
07/02/2014 89.7 90.17 89.255 89.74 1,913,060
07/01/2014 90.08 90.08 89.26 89.71 2,419,281
06/30/2014 89.06 90 88.88 89.98 2,167,521
06/27/2014 88.55 89.51 88.55 89.02 1,398,601
06/26/2014 89.24 89.34 88.59 88.63 1,493,233
06/25/2014 88.49 89.58 88.49 89.28 1,126,194
06/24/2014 88.8 89.61 88.77 89.25 1,223,455
06/23/2014 89 89.24 88.84 89.09 915,131
06/20/2014 88.72 89.14 88.33 89.1 1,811,093
06/19/2014 88.01 88.75 87.7 88.75 1,455,357
06/18/2014 88.06 88.24 87.05 88.07 1,554,603
06/17/2014 87.83 88.47 87.37 88.23 1,727,449
06/16/2014 88.69 88.76 87.41 87.93 1,192,468
06/13/2014 88.58 88.595 87.42 88.44 1,296,418
06/12/2014 88.76 88.76 87.8 88.24 1,772,896
06/11/2014 89.05 89.05 88.34 88.77 1,131,319
06/10/2014 89.38 90.27 88.79 89.32 1,266,949
06/09/2014 90.53 90.73 89.41 89.66 1,764,540
06/06/2014 89.82 90.64 89.65 90.42 1,457,151
06/05/2014 89.12 89.83 88.76 89.73 1,587,545
06/04/2014 88.72 89.12 88.3 89.01 1,896,902
06/03/2014 88.39 88.89 88.39 88.72 1,572,599
06/02/2014 89.67 89.78 88.17 88.39 2,296,071
05/30/2014 89.32 89.73 89.1 89.63 1,677,622
05/29/2014 89.13 89.45 88.79 89.38 1,235,439
05/28/2014 88.47 89.295 88.34 89.19 1,371,666
05/27/2014 88.62 89.3 88.57 89 1,321,522
05/23/2014 88.49 88.94 88.06 88.41 1,234,667
05/22/2014 88.45 88.8599 88.32 88.46 1,345,116
05/21/2014 88.13 88.46 87.99 88.38 1,197,355
05/20/2014 87.82 88.51 87.5 88.03 1,677,554
05/19/2014 88.54 89.1 87.755 87.84 1,515,290
05/16/2014 88.75 89.55 88.25 88.86 1,578,971
05/15/2014 88.6 88.75 87.71 88.66 1,501,796
05/14/2014 88.63 89.4 88.62 88.76 1,254,786
05/13/2014 88.3 90 88.23 88.53 1,330,608
05/12/2014 88.85 88.85 88.16 88.31 1,729,104
05/09/2014 88.42 88.65 88.03 88.65 1,289,761
05/08/2014 88.2 88.6697 87.84 88.25 1,706,136
05/07/2014 88.33 88.88 87.59 88.35 2,843,333
05/06/2014 87.54 87.7 87.14 87.2 2,792,003
05/05/2014 86.74 88.82 86.62 88.4 2,769,232
05/02/2014 86.07 88 85.95 87 2,788,512
05/01/2014 84.05 86.52 83.7 86.23 3,442,271
04/30/2014 83.07 83.765 82.95 83.52 2,238,159
04/29/2014 83.69 83.83 82.89 83 1,664,414
04/28/2014 83.34 83.795 82.81 83.46 1,639,158
04/25/2014 83.31 83.59 82.93 83.08 1,063,711
04/24/2014 84.25 84.27 83.08 83.56 4,173,082
04/23/2014 83.66 84.1 83.18 84.03 1,477,464
04/22/2014 83.04 84.13 82.86 83.93 2,175,917
04/21/2014 82.89 83.09 82.31 83.09 1,472,624
04/17/2014 82.49 83.13 82.32 82.65 1,826,163
04/16/2014 82.27 82.5 81.94 82.38 1,608,552
04/15/2014 81.3 81.86 80.86 81.68 1,714,265
04/14/2014 81 81.66 80.61 81.31 1,629,709
04/11/2014 81.24 81.545 80.54 80.55 2,284,084
04/10/2014 81.85 82.34 81.23 81.55 2,492,487
04/09/2014 81.65 82 80.91 81.87 1,974,301
04/08/2014 80.68 81.68 80.17 81.5 2,991,182
04/07/2014 80.8 81.77 80.61 80.67 3,475,327
04/04/2014 81.71 81.75 80.1 80.73 2,884,523
04/03/2014 81.35 81.62 80.7 81.25 1,527,192
04/02/2014 81.5 82.33 81.13 81.27 2,161,806
04/01/2014 81.98 82.09 80.9 81.61 2,414,600
03/31/2014 82.57 82.99 81.68 81.87 1,959,319
03/28/2014 80.98 82.62 80.91 82.13 2,467,851
03/27/2014 80.7 81.08 80.01 80.67 1,889,576
03/26/2014 81.86 82.42 80.74 80.81 2,478,332
03/25/2014 81.59 81.85 81.02 81.71 1,988,276
03/24/2014 81.43 81.86 80.171 80.9 2,142,806
03/21/2014 81.84 81.93 80.77 81.07 3,506,060
03/20/2014 80.55 81.27 80.11 81.23 1,815,531
03/19/2014 81.86 82.99 80.3 80.68 1,996,957
03/18/2014 81.8 82.29 81.5 81.8 1,474,060
03/17/2014 80.78 81.99 80.78 81.74 2,480,814
03/14/2014 80.11 81.06 80.05 80.39 1,695,959
03/13/2014 81.01 81.24 80.27 80.35 2,444,062
03/12/2014 81.25 81.542 80.52 80.84 2,458,080
03/11/2014 81.06 81.86 80.8101 81.7 1,550,008
03/10/2014 81.09 81.49 80.48 81.18 1,293,520
03/07/2014 81.92 81.92 80.29 81.31 1,809,346
03/06/2014 80.98 82.43 80.9 81.92 2,184,030
03/05/2014 81.55 81.56 80.33 80.8 2,809,302
03/04/2014 81.92 82.03 81.29 81.54 2,592,928
03/03/2014 81.08 81.54 80.71 81.46 1,734,987
02/28/2014 81.48 81.65 80.73 81.47 2,650,688
02/27/2014 80.88 81.58 80.86 81.46 2,251,465
02/26/2014 80.56 81.41 80.08 80.83 2,996,024
02/25/2014 83.7 83.7 79.76 80.16 5,612,216
02/24/2014 84.06 84.52 82.92 82.98 3,105,741
02/21/2014 84.51 84.9 83.93 84.05 2,852,120
02/20/2014 83.63 84.58 83.12 84.51 1,829,348
02/19/2014 83.32 84.35 83.32 83.75 1,827,422
02/18/2014 83.3 83.56 82.62 83.53 1,670,116
02/14/2014 82.57 83.35 82.52 83.2 1,099,513
02/13/2014 81.31 82.91 81.1604 82.49 1,485,041
02/12/2014 81.82 81.93 81.03 81.79 1,109,686
02/11/2014 81.55 82 80.98 81.92 1,371,934
02/10/2014 80.48 81.59 80.4 81.52 2,134,317
02/07/2014 80.1 80.7 79.39 80.38 2,229,655
02/06/2014 79.22 79.79 78.83 79.76 1,930,970
02/05/2014 78.95 79.625 78.8 79.01 1,455,445
02/04/2014 79.16 79.49 78.38 79.14 2,202,402
02/03/2014 80.74 81.006 78.67 78.83 3,040,200
01/31/2014 80.49 81.43 80.02 80.88 2,398,264
01/30/2014 80.03 81.8 80.03 81.18 2,179,362
01/29/2014 80.01 80.13 79.14 79.56 2,990,555
01/28/2014 79.25 80.67 79.18 80.56 2,188,668
01/27/2014 79.76 80.56 78.6 79.25 2,614,610
01/24/2014 82.45 82.98 78.77 79.62 7,213,263
01/23/2014 83.17 84.14 82.61 83.28 3,796,642
01/22/2014 83.69 84.65 83.42 83.42 2,139,783
01/21/2014 83.47 83.94 82.98 83.63 1,583,665
01/17/2014 83.53 83.68 82.88 83.15 2,636,751
01/16/2014 83.29 83.63 82.65 83.27 1,301,842
01/15/2014 82.7 83.64 82.65 83.26 1,772,921
01/14/2014 82.52 82.77 82.18 82.66 1,957,152
01/13/2014 82.33 82.75 81.961 82.14 1,879,968
01/10/2014 82.38 82.87 82.22 82.64 2,093,876
01/09/2014 82.27 82.31 81.63 82.1 2,084,228
01/08/2014 81.36 82.28 80.93 81.94 2,469,344
01/07/2014 80.07 81.39 80.04 81.3 2,570,510
01/06/2014 79.86 80.28 79.39 80.19 2,426,734
01/03/2014 79.33 80.04 79.32 79.68 1,790,116
01/02/2014 79.51 79.74 78.85 79.45 1,701,144
12/31/2013 79.94 80.13 79.3 79.82 1,438,487
12/30/2013 78.95 79.88 78.935 79.8 1,201,009
12/27/2013 79.11 79.11 78.34 78.82 1,444,915
12/26/2013 78.88 79.07 78.42 78.84 951,271
12/24/2013 78.34 78.79 78.22 78.71 559,717
12/23/2013 79.02 79.3 78.25 78.42 1,785,323
12/20/2013 78.27 78.76 77.76 77.95 3,072,874
12/19/2013 78.08 78.6 77.47 78.11 2,554,531
12/18/2013 77.22 78.37 75.91 78.22 3,121,929
12/17/2013 76.17 76.82 75.88 76.39 2,656,103
12/16/2013 76.86 76.98 75.65 76.09 3,439,570
12/13/2013 77 77.74 76.495 76.76 2,253,250
12/12/2013 77.25 77.45 76.6 76.69 2,299,669
12/11/2013 79.09 79.2 77.55 77.81 2,760,500
12/10/2013 78.71 79.48 78.39 79.21 1,794,247
12/09/2013 78.17 78.9 77.69 78.84 2,165,286
12/06/2013 78.31 78.49 77.47 78.08 1,465,313
12/05/2013 77.37 78.16 76.72 77.75 2,018,877
12/04/2013 77.33 78.41 77.14 77.43 2,197,178
12/03/2013 77.83 78.12 77.55 77.71 2,039,318
12/02/2013 77.63 78.63 77.3 78.21 2,036,382
11/29/2013 78.36 78.88 77.61 77.77 834,812
11/27/2013 77.9 78.5 77.39 78.37 1,443,950
11/26/2013 76.95 78.487 76.93 78.03 3,368,735
11/25/2013 77.34 77.39 76.63 77 2,077,110
11/22/2013 77.65 77.8 76.22 77.28 2,078,157
11/21/2013 78.19 78.36 77.43 77.59 2,058,096
11/20/2013 78.48 79.56 77.44 78.13 2,196,800
11/19/2013 78.57 79.055 77.93 78.1 2,041,516
11/18/2013 79.18 79.39 78.45 78.57 1,236,492
11/15/2013 78.88 79.49 78.79 79.28 1,852,051
11/14/2013 78.64 79.42 78 79.1 2,065,370
11/13/2013 77.57 78.3 77.41 78.17 2,000,920
11/12/2013 77.72 78.41 77.19 77.96 2,408,837
11/11/2013 79.01 79.01 77.415 77.45 2,277,040
11/08/2013 78.47 78.77 76.44 77.79 3,746,218
11/07/2013 79.57 80.0499 78.64 78.77 2,877,968
11/06/2013 78.95 79.81 78.78 79.53 2,113,760
11/05/2013 78.9 79.8 78.31 78.6 3,250,235
11/04/2013 79.42 79.71 78.665 79 1,868,354
11/01/2013 79.45 80.43 78.61 79.37 2,759,353
10/31/2013 80.25 80.96 79.125 79.35 3,676,764
10/30/2013 79.05 81.36 78.75 80.69 3,562,917
10/29/2013 80.26 80.52 79.67 80.29 1,917,677
10/28/2013 80.94 80.96 79.9 80.3 2,541,837
10/25/2013 80.3 80.8684 79.71 80.82 2,251,882
10/24/2013 79.39 80.56 79.16 80.38 2,188,746
10/23/2013 79.56 79.64 78.34 79 2,242,410
10/22/2013 79.6 80.97 79.325 80.13 3,649,588
10/21/2013 78.7 79.755 78.26 79.51 3,199,400
10/18/2013 79.7 79.95 78.74 79.01 2,777,992
10/17/2013 76.95 79.48 76.78 79.34 3,561,075
10/16/2013 75.26 77.25 75.02 77.12 4,014,827
10/15/2013 74.29 75.17 74.27 74.73 2,141,180
10/14/2013 74.01 74.74 73.82 74.64 1,794,244
10/11/2013 73.62 74.73 73.6 74.44 2,131,360
10/10/2013 72.11 73.64 72.05 73.59 2,665,795
10/09/2013 72.08 72.38 71.55 71.62 2,209,034
10/08/2013 72.75 73.12 71.83 71.89 1,944,185
10/07/2013 72.39 73.55 72.31 73.03 1,844,930
10/04/2013 73.28 73.74 72.36 72.69 2,649,447
10/03/2013 73.85 73.97 73.1901 73.43 2,712,858
10/02/2013 73.85 74.28 73.51 73.99 1,766,102
10/01/2013 74.13 74.45 73.81 74.06 2,219,174
09/30/2013 73.85 74.56 73.61 74.13 2,719,850
09/27/2013 74.54 74.9 74.2252 74.52 2,552,160
09/26/2013 73.9 74.63 73.83 74.63 1,875,113
09/25/2013 72.62 73.83 72.51 73.77 2,270,245
09/24/2013 73.04 73.415 72.37 72.85 2,608,625
09/23/2013 73.65 74.42 72.935 72.96 2,305,593
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?