Quantcast

Historical Stock Prices

AMT 
$222.93
*  
1.27
0.57%
Get AMT Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 225.1 225.43 221.93 222.93 1,681,876
08/15/2019 219.25 224.57 218.85 224.2 1,773,207
08/14/2019 221.07 221.615 218.46 218.88 2,092,893
08/13/2019 222.68 223.59 219.37 221.1 2,473,032
08/12/2019 222.01 222.97 220.425 222.22 883,834
08/09/2019 221.62 224.71 219.48 222.23 1,251,347
08/08/2019 217.54 221.37 216 221.02 1,389,912
08/07/2019 216.03 219.0135 211.54 217.43 1,827,762
08/06/2019 214.04 217.03 213.14 216.95 1,988,190
08/05/2019 214.63 216.2 211.32 213.9 2,268,704
08/02/2019 211.74 216.7 210.92 215.47 1,802,304
08/01/2019 210.11 213.86 208.495 211.41 1,691,417
07/31/2019 209.62 213.68 209.35 211.62 2,845,076
07/30/2019 206.54 209 205.59 208.65 2,080,079
07/29/2019 204.67 207 204.145 205.57 1,875,427
07/26/2019 205.5 206.08 203.65 204.59 1,336,798
07/25/2019 207.03 207.03 203.825 205.42 1,058,777
07/24/2019 206.82 207.29 204.58 204.79 1,932,414
07/23/2019 206.52 207.74 205.4788 206.8 1,165,312
07/22/2019 205.95 207.16 204.68 206.7 1,259,198
07/19/2019 209.15 209.43 205.29 205.56 1,847,210
07/18/2019 208.65 209.41 205.01 208.66 1,279,565
07/17/2019 210.07 211.54 207.82 208.74 1,394,977
07/16/2019 211.18 211.59 209.02 209.31 1,430,587
07/15/2019 210.33 211.35 208.98 210.7 1,640,259
07/12/2019 209.52 209.52 207.42 208.98 1,263,333
07/11/2019 211.64 211.64 208.09 209.26 1,398,176
07/10/2019 211.88 212.43 210.04 211.53 1,858,616
07/09/2019 209.47 211.64 208.81 211.31 1,483,329
07/08/2019 208.89 210.4 208.31 208.95 1,227,661
07/05/2019 209 210.27 206.21 209.04 1,735,468
07/03/2019 206.41 211.89 206.4 210.17 1,408,734
07/02/2019 202.92 206.23 202.68 205.63 3,224,371
07/01/2019 205 205.5 199.48 202.3 3,051,525
06/28/2019 206.06 206.88 203.62 204.45 2,965,462
06/27/2019 206.93 208.2 205.55 205.85 2,044,747
06/26/2019 210.86 210.86 205.23 205.8 2,434,086
06/25/2019 215.04 215.41 210.69 210.81 1,542,655
06/24/2019 215.81 216 213.97 214.55 1,063,960
06/21/2019 217.46 217.93 214.24 215.18 2,420,359
06/20/2019 216.16 218.79 215.9 217.52 1,839,898
06/19/2019 213.51 217.04 213.19 216.17 1,421,344
06/18/2019 214.3 215.96 213.33 214.39 1,696,551
06/17/2019 211.72 214.69 211.3 214.09 1,780,862
06/14/2019 209 211.95 208.18 211.23 1,568,112
06/13/2019 212.1 212.6516 208.53 209.01 2,586,472
06/12/2019 209.53 212.36 209.515 211.5 2,974,420
06/11/2019 209.84 210.47 207.4701 208.97 1,715,564
06/10/2019 213 213.54 209.03 209.85 1,976,650
06/07/2019 213.55 214.52 212.03 212.46 1,132,167
06/06/2019 212.86 213.71 211.5 212.7 1,237,819
06/05/2019 209.61 212.96 208.71 212.77 2,193,404
06/04/2019 209.24 209.54 206.41 208.01 2,351,644
06/03/2019 208.86 209.79 206.5 209.29 1,730,752
05/31/2019 204.69 210.2522 204.22 208.77 2,706,161
05/30/2019 201.34 205.02 200.5322 204.69 1,568,659
05/29/2019 202.64 203.43 200.23 201.13 1,448,570
05/28/2019 204.15 204.75 202.48 202.55 1,936,340
05/24/2019 204.14 205.31 202.93 203 1,412,574
05/23/2019 200.17 203.85 200.17 202.92 1,436,823
05/22/2019 198.56 201.235 198.22 200.67 997,994
05/21/2019 199.48 200.02 197.99 198.17 1,338,127
05/20/2019 199.79 200.96 197.39 198.25 2,764,829
05/17/2019 200.89 202.74 200.53 202.43 1,421,363
05/16/2019 201.81 203.3829 200.2 202.02 1,507,392
*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?



Smart Portfolio