American Tower Corporation (REIT) Historical Stock Prices

AMT 
$100.39
*  
1.37
1.35%
Get AMT Alerts
*Delayed - data as of Jan. 27, 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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  100.52  101.36  100.06  100.39 2,019,445
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
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
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?