American Tower Corporation (REIT) Common Stock Historical Stock Prices

AMT 
$104.51
*  
0.35
0.34%
Get AMT Alerts
*Delayed - data as of May 24, 2016 11:21 ET  -  Find a broker to begin trading AMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:21 104.62 105.13 104.20 104.51 562,473
05/20/2016 104.28 104.43 103.6301 104.01 1,632,898
05/19/2016 103.5 104.09 103.11 103.77 1,146,702
05/18/2016 105.18 105.44 103.41 104.55 1,691,045
05/17/2016 106.65 106.65 104.82 105.36 1,213,711
05/16/2016 105.75 106.72 105.7 106.48 1,619,347
05/13/2016 106.34 106.6 105.37 105.7 1,272,239
05/12/2016 106.26 106.78 105.59 106.56 1,185,157
05/11/2016 106.93 107.13 105.7 105.73 1,025,755
05/10/2016 106.87 107.24 106.5501 107.18 1,156,218
05/09/2016 106.63 107.16 106.235 106.65 1,169,540
05/06/2016 106.06 106.68 105.24 106.57 1,313,862
05/05/2016 105.61 106.72 105.61 106.31 2,148,447
05/04/2016 103.65 105.73 103.26 105.51 1,927,484
05/03/2016 104.42 104.99 103.15 104.16 1,976,795
05/02/2016 105 105.77 104.5 105.51 2,099,629
04/29/2016 103.95 105.25 102.29 104.88 2,678,505
04/28/2016 103.81 105.34 103.52 104.13 2,402,276
04/27/2016 104.53 105.28 103.8 104.49 1,613,465
04/26/2016 104.45 105.05 104.38 104.77 1,257,859
04/25/2016 104.09 104.55 103.31 104.18 1,296,786
04/22/2016 102.96 105.14 102.85 104.19 1,709,907
04/21/2016 104.5 104.5 102.38 102.57 2,442,187
04/20/2016 105.51 105.89 104.635 104.82 1,707,255
04/19/2016 105.02 105.54 103.95 105.5 2,433,066
04/18/2016 105.22 105.76 105 105.54 2,031,483
04/15/2016 105.28 106 104.87 105.78 1,325,133
04/14/2016 106.15 106.34 105.08 105.2 1,628,035
04/13/2016 106.74 106.75 105.81 106.23 2,263,406
04/12/2016 105.91 106.49 105.26 106.17 1,495,699
04/11/2016 106.25 106.53 105.6712 106.01 1,423,518
04/08/2016 105.02 106.07 104.8174 105.71 1,380,273
04/07/2016 105.23 105.55 104.43 105 2,133,129
04/06/2016 104 105.835 103.75 105.7 2,330,425
04/05/2016 104 104.39 103.74 104 1,661,128
04/04/2016 104.7 104.88 104.12 104.7 1,877,240
04/01/2016 101.93 104.82 101.87 104.5 3,107,789
03/31/2016 102 102.93 101.88 102.37 1,584,071
03/30/2016 102.35 102.91 102.08 102.31 1,563,568
03/29/2016 100.3 102.07 99.795 101.92 1,824,432
03/28/2016 100.46 100.88 99.89 100.24 1,077,136
03/24/2016 99.4 100.62 98.87 100.35 1,576,807
03/23/2016 100 100.96 99.57 99.58 1,343,789
03/22/2016 100.08 100.37 99.455 99.93 1,435,782
03/21/2016 100.01 100.66 99.76 100.34 1,715,774
03/18/2016 102.2 102.2 100.15 100.51 3,566,359
03/17/2016 99.72 102.9 99.47 101.75 3,532,426
03/16/2016 98.11 99.98 97.79 99.81 1,816,954
03/15/2016 97.07 98.63 97.02 98.41 2,124,149
03/14/2016 97.69 98.31 96.69 98.06 2,026,190
03/11/2016 95.55 98.56 95.42 98.46 2,680,711
03/10/2016 95.31 95.81 93.69 94.71 1,748,499
03/09/2016 94.94 95.18 94.26 94.6 1,873,258
03/08/2016 95.02 95.56 94.365 94.6 1,719,442
03/07/2016 95.46 96.2 95.21 95.6 1,987,202
03/04/2016 95.12 96.33 95.1 95.94 1,984,559
03/03/2016 94.8 95.32 94.13 95.3 1,879,747
03/02/2016 94.39 94.7 93.74 94.62 1,636,600
03/01/2016 92.75 94.79 91.65 94.7 3,240,606
02/29/2016 90.16 93.25 90.01 92.2 3,877,632
02/26/2016 88.8 91.8 87.285 90.01 4,730,346
02/25/2016 89.27 90.14 88.96 89.42 4,581,824
02/24/2016 87.57 89.43 87.01 89.03 3,775,916
02/23/2016 88.87 89.36 87.58 88.02 1,965,336
02/22/2016 88.02 89.82 88.02 89.24 2,633,054
02/19/2016 87.41 87.92 86.51 87.32 2,749,364
02/18/2016 86.09 88.01 85.78 87.5 2,668,512
02/17/2016 86.93 87.34 86.11 86.19 2,491,796
02/16/2016 87.09 87.46 85.98 86.45 1,880,246
02/12/2016 85.09 85.82 83.751 85.67 2,187,888
02/11/2016 84.65 84.65 83.07 83.66 2,891,006
02/10/2016 85.85 87.13 85.36 85.84 1,595,520
02/09/2016 84.56 85.89 83.91 85.57 2,638,032
02/08/2016 88.41 88.46 84.55 85.41 3,025,349
02/05/2016 90.7 90.95 88.56 88.84 2,045,695
02/04/2016 90.32 91.8399 90.01 91.09 2,385,364
02/03/2016 91.76 91.76 88.4 90.49 4,310,942
02/02/2016 92.48 92.84 91.15 91.35 1,908,360
02/01/2016 93.6 93.9 92.83 93.1 2,622,471
01/29/2016 93.64 94.5 92.87 94.34 2,744,416
01/28/2016 92.63 93.45 92.34 92.51 1,950,303
01/27/2016 92.06 93.45 91.42 92.51 2,024,150
01/26/2016 92 93.69 91.9 92.47 2,795,019
01/25/2016 93.28 93.39 90.93 91.12 2,895,266
01/22/2016 90.91 93.59 90.33 93.25 3,258,326
01/21/2016 88.87 91.16 88.21 90.02 2,994,665
01/20/2016 90.01 90.18 86.21 89 4,292,996
01/19/2016 89.76 93.53 89.6 90.91 4,084,359
01/15/2016 90.51 91.63 87.85 88.39 5,386,188
01/14/2016 92.74 93.05 91.7 92.21 2,524,476
01/13/2016 94.85 95.0699 92.1 92.15 1,989,453
01/12/2016 95.11 95.18 93.78 94.48 1,859,866
01/11/2016 94.73 95 93.84 94.48 1,545,367
01/08/2016 95.99 96.4899 93.9 94.23 1,959,905
01/07/2016 96.9 97.33 95.37 95.81 3,203,570
01/06/2016 98.07 98.64 97.52 98.26 2,132,436
01/05/2016 96.94 98.75 96.8 98.61 2,518,367
01/04/2016 96.29 96.78 95.09 96.7 2,819,849
12/31/2015 97.96 97.99 96.88 96.95 1,523,298
12/30/2015 99.33 99.53 98.02 98.1 1,039,577
12/29/2015 98.95 99.59 98.9201 99.41 1,198,842
12/28/2015 97.74 98.52 97.5 98.37 1,028,269
12/24/2015 98.63 98.7 97.92 98.14 668,387
12/23/2015 96.68 98.54 96.68 98.5 1,844,629
12/22/2015 96.15 97 95.86 96.42 1,755,499
12/21/2015 95.42 95.74 94.79 95.56 1,291,436
12/18/2015 95.61 95.9 94.59 94.6 3,244,515
12/17/2015 97.83 97.88 96.08 96.09 1,776,052
12/16/2015 96.01 97.77 95.64 97.5 1,892,071
12/15/2015 94.87 96.15 94.775 95.61 1,774,602
12/14/2015 93.38 94.41 92.88 94.04 2,216,803
12/11/2015 94.04 94.6 93.25 93.68 3,007,698
12/10/2015 95.54 96.04 94.97 95.07 1,742,615
12/09/2015 96.29 97.44 94.86 95.54 2,558,788
12/08/2015 97.34 97.6099 96.28 96.88 2,654,981
12/07/2015 97.06 97.98 97.05 97.69 2,485,616
12/04/2015 98.07 99.01 97.17 97.55 3,381,470
12/03/2015 99.43 99.68 97.44 97.89 2,469,641
12/02/2015 100.96 101.24 99.24 99.46 1,649,867
12/01/2015 99.5 101.19 99.5 101.17 1,994,087
11/30/2015 99.95 100.21 99.23 99.38 1,760,234
11/27/2015 99.09 100.0426 99.09 99.68 487,017
11/25/2015 99.15 99.6 98.9 99.09 965,920
11/24/2015 99.28 99.45 98.32 99.26 1,336,883
11/23/2015 100.49 100.67 99.45 99.94 997,447
11/20/2015 100.2 100.87 99.53 100.49 1,326,822
11/19/2015 99.87 100.26 99.22 99.63 1,537,907
11/18/2015 98.62 99.82 98.32 99.66 1,668,010
11/17/2015 98.23 98.97 97.73 98.35 1,377,666
11/16/2015 96.47 98.05 96 98.05 1,335,586
11/13/2015 97.6 98.08 96.2 96.38 1,623,721
11/12/2015 97.31 98.27 96.95 97.35 1,682,993
11/11/2015 97.42 97.99 96.89 97.62 1,111,519
11/10/2015 97.13 97.63 96.86 97.13 1,753,684
11/09/2015 97.83 97.94 96.39 97.11 1,839,101
11/06/2015 100.25 100.25 96.99 98.03 3,114,798
11/05/2015 101.73 101.96 99.045 100.87 3,137,213
11/04/2015 103.29 103.8 101.94 102.23 1,732,039
11/03/2015 103.89 103.98 103.05 103.28 2,064,564
11/02/2015 102.81 104.12 102.29 104.06 2,757,706
10/30/2015 102.11 102.62 101.42 102.23 3,364,280
10/29/2015 99.86 102.135 98.61 101.96 2,736,029
10/28/2015 99.56 100.94 99.27 100.87 2,922,543
10/27/2015 99.14 99.42 98.55 99.27 1,107,825
10/26/2015 99.17 99.67 98.67 99.53 1,045,008
10/23/2015 99.58 99.94 98.52 99.17 1,545,583
10/22/2015 96.32 99.6401 96.32 99.47 2,415,770
10/21/2015 97 97.17 95.92 96.06 1,490,951
10/20/2015 96.76 97.14 96.15 96.91 1,808,815
10/19/2015 95.68 96.8 95.68 96.79 2,177,029
10/16/2015 95.13 96.26 94.9 96.13 2,337,147
10/15/2015 93.51 94.7 93.42 94.65 1,613,596
10/14/2015 93.9 93.99 92.7 93.06 1,964,369
10/13/2015 94.15 94.74 93.49 93.7 1,742,395
10/12/2015 94.9 95.21 94.55 94.8 1,157,527
10/09/2015 95.34 95.69 94.83 94.94 2,183,667
10/08/2015 93.87 95.76 93.85 95.57 2,268,664
10/07/2015 93.75 94.24 93.28 94.24 2,502,861
10/06/2015 93.4 93.7 92.775 93.37 2,794,624
10/05/2015 90.13 93.61 90.13 93.46 3,042,347
10/02/2015 87.42 89.8 87.23 89.74 2,473,957
10/01/2015 87.95 88.985 87.47 88.38 1,704,342
09/30/2015 87.96 88.04 87.08 87.98 2,234,909
09/29/2015 87.35 87.75 86.83 87.01 2,015,895
09/28/2015 88.52 88.68 87.1099 87.21 2,178,451
09/25/2015 88.47 89.61 88.23 88.84 1,843,165
09/24/2015 88.28 88.4799 87.365 88.03 2,001,377
09/23/2015 88.85 89.2 88.22 88.71 1,224,510
09/22/2015 89.73 89.91 88.64 89.05 1,469,639
09/21/2015 90.59 90.78 90.035 90.39 1,360,578
09/18/2015 90.16 91.4 90.16 90.49 2,946,039
09/17/2015 90.65 93.02 90.28 91.52 2,422,799
09/16/2015 89.25 90.81 89.25 90.6 1,788,532
09/15/2015 89.04 89.81 88.54 89.55 2,037,080
09/14/2015 89.29 89.44 88.515 88.83 1,681,809
09/11/2015 88.53 89.29 88.09 89.26 2,080,217
09/10/2015 88.57 88.93 87.945 88.32 3,130,711
09/09/2015 91.09 91.36 88.52 88.7 2,050,614
09/08/2015 90.32 90.77 89.44 90.05 2,199,091
09/04/2015 89.96 90.4 88.585 89.02 3,064,141
09/03/2015 91.39 92 90.79 91.02 1,979,387
09/02/2015 91.09 91.45 89.98 91.17 2,047,455
09/01/2015 90.37 91.08 89.66 90.03 3,258,843
08/31/2015 93.28 93.54 92.12 92.19 2,196,712
08/28/2015 93.88 94.47 92.97 93.45 2,286,814
08/27/2015 92.39 94.57 91.81 93.87 2,877,503
08/26/2015 91.19 91.76 89.8 91.53 4,163,642
08/25/2015 93.28 93.71 89.39 89.51 4,351,791
08/24/2015 91.74 94.86 89.67 91.94 7,386,418
08/21/2015 98.56 99.15 96.62 96.7 3,397,474
08/20/2015 100.14 100.26 98.72 98.85 2,195,072
08/19/2015 100.2 101.03 99.68 100.4 1,993,788
08/18/2015 101.27 101.54 100.34 100.49 1,827,299
08/17/2015 100.82 101.54 100.3 101.45 1,865,295
08/14/2015 100.32 101.275 99.75 101.08 1,574,174
08/13/2015 99.97 101.08 99.27 100.25 2,157,197
08/12/2015 100.36 100.77 99.15 99.97 2,800,342
08/11/2015 100.18 101.17 99.005 101 2,468,548
08/10/2015 99.74 100.57 99.37 100.49 2,724,195
08/07/2015 98.59 99.71 98.47 99.65 2,977,923
08/06/2015 97.36 98.594 97.36 98.36 3,543,696
08/05/2015 96.48 96.99 96.1 96.64 1,888,485
08/04/2015 95.15 96.6 94.76 96.12 2,260,398
08/03/2015 95.25 95.53 94.85 95.36 2,229,521
07/31/2015 95.03 95.92 94.85 95.11 2,710,896
07/30/2015 96.04 96.04 94.75 94.95 1,746,393
07/29/2015 95.66 97.47 93.77 96.32 3,657,333
07/28/2015 96.59 97 95.94 96.68 2,563,461
07/27/2015 96.76 97.43 96.23 96.48 2,057,126
07/24/2015 98.2 98.31 96.64 96.79 2,361,289
07/23/2015 96.48 98.0999 96.48 98 3,172,778
07/22/2015 96.81 97.22 96.285 96.54 1,393,766
07/21/2015 96.82 97.76 96.58 96.95 1,652,250
07/20/2015 96.68 97.16 96.1 97.06 2,229,002
07/17/2015 97.74 97.82 96.44 96.95 1,588,605
07/16/2015 96.5 98.02 96.368 97.82 2,632,524
07/15/2015 95.74 96.08 95.26 95.95 1,684,279
07/14/2015 95.81 96.27 95.426 95.48 1,469,033
07/13/2015 96.04 96.5501 95.31 95.7 1,684,439
07/10/2015 94.83 95.96 94.42 95.42 1,972,993
07/09/2015 95.31 95.73 94.1 94.39 1,350,257
07/08/2015 95.18 95.6 94.32 94.48 1,167,127
07/07/2015 95.54 95.87 94.495 95.63 1,601,226
07/06/2015 94.5 95.15 94.5 94.98 2,076,778
07/02/2015 94.65 95.1 94.04 94.91 1,856,500
07/01/2015 93.88 94.0799 93.18 94.01 1,805,806
06/30/2015 93.65 93.83 92.97 93.29 2,034,214
06/29/2015 94.14 94.75 92.87 92.94 1,569,020
06/26/2015 94.85 94.87 93.67 94.24 2,707,859
06/25/2015 95.37 96.97 94.645 94.74 1,299,338
06/24/2015 96.25 96.3899 95.08 95.08 1,692,367
06/23/2015 95.07 96.35 94.99 96.25 1,848,089
06/22/2015 96.26 96.65 95.7 95.79 1,574,269
06/19/2015 96.26 97.06 95.97 95.97 3,612,232
06/18/2015 94.38 96.29 94.01 96.18 3,393,678
06/17/2015 93.28 94.49 92.87 94.12 2,347,751
06/16/2015 92.28 93.34 92.16 93.26 1,676,377
06/15/2015 92.25 92.77 91.99 92.26 1,616,852
06/12/2015 93.12 93.57 92.71 93.2 1,422,661
06/11/2015 93.06 93.84 92.67 93.42 1,744,354
06/10/2015 92.18 93.4 91.995 92.7 1,377,714
06/09/2015 92.86 93.03 91.99 92.07 2,405,530
06/08/2015 92.63 93.38 92.45 92.83 2,936,294
06/05/2015 94.26 94.31 92.5 92.52 4,130,574
06/04/2015 92.98 95.69 92.83 94.67 4,211,008
06/03/2015 93.86 94.01 92.64 92.68 3,080,604
06/02/2015 94.01 94.66 93.54 94.15 2,294,345
06/01/2015 92.7 94.4 92.59 94.23 2,590,858
05/29/2015 94.7 94.7 92.58 92.79 5,166,869
05/28/2015 94.82 94.98 94.0101 94.6 2,803,353
05/27/2015 94.56 95.35 94.01 95.16 2,485,382
05/26/2015 94.06 94.69 93.63 94.61 2,670,123
05/22/2015 93.76 94.86 93.34 94.35 2,274,003
05/21/2015 94.14 94.47 93.61 93.9 2,322,374
05/20/2015 95.33 95.33 94.1241 94.32 2,370,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?