Historical Stock Prices

AMT 
$95.11
*  
0.16
0.17%
Get AMT Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
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
05/19/2015 94.91 95.77 94.69 95.45 1,696,847
05/18/2015 95.09 95.74 94.82 95.2 1,568,009
05/15/2015 94.52 95.55 94.0901 95.51 2,565,335
05/14/2015 93.36 94.85 93.165 94.81 2,016,836
05/13/2015 93.91 94.37 92.51 92.94 3,154,842
05/12/2015 93.06 93.86 92.1 93.6 2,170,813
05/11/2015 94.4 94.85 93.13 93.65 2,369,101
05/08/2015 94.75 95.17 94.08 94.95 2,055,773
05/07/2015 92.92 94.03 92.65 93.63 1,913,652
05/06/2015 93.06 93.9324 92.24 92.86 3,276,200
05/05/2015 94.65 94.98 92.86 93 3,092,818
05/04/2015 93.45 94.75 93.28 94.64 2,479,788
05/01/2015 94.65 94.85 93.11 93.48 3,110,338
04/30/2015 96.38 96.83 94.09 94.53 4,171,977
04/29/2015 95.12 95.62 93.5 93.51 3,132,813
04/28/2015 94.94 95.78 94.87 95.76 1,652,500
04/27/2015 95.68 96.03 95.02 95.19 1,885,803
04/24/2015 95.93 96.44 95.28 95.32 2,210,713
04/23/2015 95.79 96.44 95.27 96.04 1,335,636
04/22/2015 94.98 96.04 94.86 95.92 1,837,475
04/21/2015 95.84 96.2 94.83 94.98 2,150,265
04/20/2015 96.14 96.5 95.51 95.84 2,222,639
04/17/2015 96.24 96.55 95.32 96.1 2,320,877
04/16/2015 94.57 96.94 94.45 96.76 2,774,572
04/15/2015 96 96.57 95.09 95.17 2,404,097
04/14/2015 94.8 95.14 93.89 94.5 2,372,801
04/13/2015 95 95.79 94.78 94.78 1,645,552
04/10/2015 95.55 95.95 95.01 95.07 1,468,901
04/09/2015 96.28 96.61 95.22 95.34 1,737,026
04/08/2015 96.67 97.57 96.21 96.53 1,344,292
04/07/2015 98.04 98.64 96.86 96.87 2,338,435
04/06/2015 96.69 98.16 96.5 98.04 2,604,572
04/02/2015 96.56 97.29 96.4 96.78 1,526,934
04/01/2015 96.26 97.24 95.61 96.46 3,388,944
03/31/2015 95.81 96.62 94.15 94.15 4,335,102
03/30/2015 96.57 96.74 95.72 96.16 2,564,870
03/27/2015 95.8 96.37 95.58 96.04 2,379,823
03/26/2015 94.62 95.885 94.61 95.2 1,468,707
03/25/2015 97.13 97.38 95.47 95.47 1,827,352
03/24/2015 97.77 98.01 97.15 97.16 2,269,518
03/23/2015 97.72 98.31 97.35 97.64 1,888,387
03/20/2015 94.7 97.77 94.39 97.69 3,580,191
03/19/2015 95.5 95.62 94.57 94.59 2,755,888
03/18/2015 94.1 95.98 93.21 95.51 3,493,373
03/17/2015 94.45 94.88 93.85 94.12 2,764,384
03/16/2015 94.73 95 94.04 94.61 2,881,425
03/13/2015 96.22 96.29 93.89 94.24 2,510,923
03/12/2015 95.5 96.291 95 96.27 2,231,929
03/11/2015 94.51 95.07 94.24 94.63 2,146,706
03/10/2015 95.94 96.23 94.51 94.57 2,642,114
03/09/2015 97 97.45 96.37 96.58 2,366,254
03/06/2015 98.18 98.18 96.2 96.61 3,799,175
03/05/2015 98.42 99.57 98.37 99.24 2,153,071
03/04/2015 98.34 98.93 97.69 98.56 3,103,140
03/03/2015 99.31 99.47 98.15 98.28 3,117,878
03/02/2015 98.81 99.89 98.76 99.4 2,910,923
02/27/2015 99.4 99.7 98.7 99.14 4,150,575
02/26/2015 97.56 100.8 97.42 98.88 18,725,560
02/25/2015 94.39 98.85 94.38 97.85 6,035,595
02/24/2015 95.42 96.65 94.05 94.65 6,782,245
02/23/2015 96.53 97.54 96.278 97.33 2,621,251
02/20/2015 95.3 96.6 95.24 96.53 3,039,018
02/19/2015 96.19 96.19 95.19 95.26 1,731,695
02/18/2015 96.12 96.72 95.475 96.2 2,429,981
02/17/2015 96.46 97.25 96.08 96.22 3,051,317
02/13/2015 95.95 96.83 95.5 96.4 1,748,921
02/12/2015 96.28 96.75 95.73 95.97 2,101,139
02/11/2015 96.59 96.69 94.77 95.96 2,445,259
02/10/2015 97.17 97.45 95.13 96.37 2,965,562
02/09/2015 95.65 97.63 95.59 96.7 2,811,457
02/06/2015 98.87 98.94 95.29 95.73 5,384,260
02/05/2015 98.29 100.26 98.17 99.59 1,900,960
02/04/2015 98.88 99.32 97.66 97.85 1,697,202
02/03/2015 97.74 99.16 97.62 99.09 1,669,301
02/02/2015 96.95 98.06 95.67 97.85 1,918,273
01/30/2015 97.65 98.41 96.86 96.95 1,990,742
01/29/2015 98.73 99.09 97.64 98.42 1,957,783
01/28/2015 100.7 101.4799 98.82 98.88 2,129,839
01/27/2015 100.83 101.36 100.06 100.39 2,019,445
01/26/2015 100.22 101.88 99.43 101.76 3,049,478
01/23/2015 99.14 100.36 98.84 99.6 2,589,843
01/22/2015 97.27 98.9265 97 98.83 4,187,128
01/21/2015 96.81 97.61 96.55 96.75 1,907,728
01/20/2015 98 98 96.14 97.13 2,011,374
01/16/2015 96.25 97.55 95.87 97.42 2,435,074
01/15/2015 97.64 98.37 96.2 96.28 3,060,276
01/14/2015 97.38 97.94 97.01 97.26 2,365,452
01/13/2015 99.55 99.72 97.26 97.88 2,070,179
01/12/2015 99.65 99.834 98.95 98.98 1,488,997
01/09/2015 100.04 100.26 98.98 99.41 1,323,725
01/08/2015 99.57 100.2 99.33 99.92 2,214,849
01/07/2015 98.56 99.34 98.05 99 1,855,173
01/06/2015 98.3 98.92 97.93 97.97 2,329,516
01/05/2015 99.68 99.68 97.95 98.23 2,124,697
01/02/2015 99.16 99.91 98.9 99.67 1,462,701
12/31/2014 100.56 100.9997 98.75 98.85 1,367,814
12/30/2014 100.4 100.87 100.07 100.34 1,484,716
12/29/2014 100.64 101.3 100.3899 100.63 1,150,128
12/26/2014 100.75 101.05 100.555 100.64 975,372
12/24/2014 100.8 101.299 100.53 100.75 762,869
12/23/2014 100.86 101.47 100.45 100.65 2,072,989
12/22/2014 99.25 100.76 99.1705 100.68 1,586,430
12/19/2014 99.35 99.69 98.35 99.53 3,224,154
12/18/2014 97.92 98.61 97.44 98.58 2,274,322
12/17/2014 96.04 97.18 95.58 97.14 2,143,890
12/16/2014 96.9 97.32 95.655 95.78 2,377,790
12/15/2014 98.94 99.16 97.18 97.45 1,835,266
12/12/2014 99.45 100.28 98.54 98.58 1,486,134
12/11/2014 100.38 100.67 99.8 99.95 2,068,126
12/10/2014 100.22 101.1 99.97 100.17 1,826,806
12/09/2014 100.02 100.8599 99.73 100.78 1,669,631
12/08/2014 100.41 101.64 100.34 100.77 2,175,458
12/05/2014 101.49 101.87 100.27 100.54 2,124,543
12/04/2014 101.56 101.97 101.26 101.61 1,633,583
12/03/2014 102.5 102.59 101.68 101.68 1,809,367
12/02/2014 102.31 102.31 100.41 101.97 3,843,047
12/01/2014 103.75 105.09 103.3 103.49 2,463,833
11/28/2014 105.11 106.305 104.88 105.01 922,613
11/26/2014 104.47 105.2 104 104.7 1,433,940
11/25/2014 102.45 104.455 102.32 104.17 2,601,141
11/24/2014 102.19 102.76 101.98 102.47 2,046,552
11/21/2014 101.67 102.12 101.076 102.1 3,030,197
11/20/2014 100.62 101.04 100.3 100.71 1,406,133
11/19/2014 100.92 100.98 99.96 100.81 1,401,021
11/18/2014 99.69 100.82 99.51 100.65 1,614,149
11/17/2014 99.4 100.1 99.4 99.54 1,594,861
11/14/2014 99.81 100.06 99.3 99.53 1,240,390
11/13/2014 99.65 100.45 99.65 99.95 1,373,103
11/12/2014 99.46 99.8 98.91 99.74 1,763,039
11/11/2014 99.769 99.77 98.7296 99.5 1,470,494
11/10/2014 98.811 99.48 98.61 99.3 2,005,818
11/07/2014 99.82 100.13 98.7101 99.47 2,514,995
11/06/2014 99.7 101.46 98.48 99.55 4,215,025
11/05/2014 97.26 97.66 96.47 97.65 2,022,911
11/04/2014 96.96 97.29 95.72 96.88 3,145,183
11/03/2014 95.83 97.14 95.83 96.86 2,748,866
10/31/2014 99.55 100.36 97.43 97.5 3,955,808
10/30/2014 96.62 99.33 95.63 98.9 3,077,565
10/29/2014 96.34 96.49 94.85 95.05 2,970,165
10/28/2014 95.211 96.47 95.21 96.4 1,599,755
10/27/2014 95.77 96.27 94.95 96.15 1,664,513
10/24/2014 95.73 96.27 95.38 96.17 1,442,071
10/23/2014 95.51 96.249 95.24 95.87 1,500,712
10/22/2014 95.67 96.22 94.87 94.94 1,225,355
10/21/2014 94.42 95.63 94.01 95.6 1,397,671
10/20/2014 93.21 94.13 92.835 94.09 1,412,837
10/17/2014 93.16 93.83 92.5 93.17 2,090,105
10/16/2014 90.75 92.76 90.65 92.46 2,197,478
10/15/2014 92.94 93.655 90.2 91.98 3,452,294
10/14/2014 93.6 94.79 92.955 93.35 2,548,370
10/13/2014 94.57 94.82 92.9401 93.04 2,226,953
10/10/2014 94.9 96.35 94.62 94.71 2,575,005
10/09/2014 95.27 96.19 94.43 94.75 2,318,938
10/08/2014 93.5 95.4 93.27 95.33 1,653,360
10/07/2014 93.57 94.2 93.3 93.36 1,514,848
10/06/2014 94.26 94.49 93.6 93.88 1,475,578
10/03/2014 93.66 94.28 93.48 93.88 2,997,688
10/02/2014 93.49 94.06 93.09 93.49 1,671,971
10/01/2014 93.86 94.08 93.09 93.45 1,928,721
09/30/2014 93.81 94.1609 93.26 93.63 2,919,928
09/29/2014 92.89 93.9 92.78 93.55 2,140,363
09/26/2014 93.04 94.18 93.01 93.45 2,737,297
09/25/2014 93.83 94.16 93.015 93.12 1,789,389
09/24/2014 94 94.96 93.65 94.19 1,313,519
09/23/2014 94.33 94.92 93.91 93.93 1,240,602
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
*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?