AMT: American Tower Corporation Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 130.03

CLOSE 130.0979

Low

LOW 102.51

High

HIGH 155.28

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	106.73	106.88	105.34	106.15
01/04/2017	106.41	106.94	106.2	106.34
01/05/2017	106	106.43	105.39	105.97
01/06/2017	105.93	106.3	105.18	105.27
01/09/2017	105.5	105.82	104.95	105.02
01/10/2017	105.24	105.25	103.17	103.5
01/11/2017	103.48	104.17	102.51	103.83
01/12/2017	103.69	104.26	103.12	104.2
01/13/2017	104.22	104.76	102.87	103.45
01/17/2017	103.58	105.19	103.41	105.17
01/18/2017	105.26	106.42	105.04	105.67
01/19/2017	105.67	105.67	103.86	104.44
01/20/2017	104.84	105.42	103.97	104.2
01/23/2017	104.5	105.19	104.26	104.78
01/24/2017	104.97	104.97	104.03	104.57
01/25/2017	104.82	104.89	103.69	103.92
01/26/2017	104.14	105.14	103.75	104.3
01/27/2017	104.41	104.78	103.66	103.82
01/30/2017	104.05	104.05	102.73	103.01
01/31/2017	103.54	104	103.16	103.5
02/01/2017	103.6	103.84	103.02	103.28
02/02/2017	103.28	104.32	103.07	104.11
02/03/2017	104.83	105.65	104.76	105.25
02/06/2017	105.06	105.4	103.07	103.64
02/07/2017	103.66	103.93	102.91	103.47
02/08/2017	103.57	104.43	103.36	104.3
02/09/2017	104.2	106	103.47	105.78
02/10/2017	105.5	105.76	104.73	105.49
02/13/2017	105.69	107.68	105.6	107.55
02/14/2017	107.64	107.64	105.82	106.78
02/15/2017	107.09	107.37	106.01	107.11
02/16/2017	106.95	107.97	106.85	107.71
02/17/2017	107.89	109.8	107.66	108.11
02/21/2017	108.11	111.22	108.02	111.18
02/22/2017	111.36	111.83	110.6	111.02
02/23/2017	111.17	112.25	111.14	112.2
02/24/2017	112.07	113.21	111.77	112.89
02/27/2017	114.01	114.86	112.79	113.34
02/28/2017	113.14	115.69	113.09	114.79
03/01/2017	114.78	114.87	113.08	113.84
03/02/2017	113.81	115.24	112.96	114.81
03/03/2017	114.58	115.76	114.35	115.67
03/06/2017	115.38	115.53	114.28	114.71
03/07/2017	114.33	115.24	113.93	114.7
03/08/2017	114.05	114.7	113.17	113.24
03/09/2017	113.42	113.7	112.78	113
03/10/2017	113.74	114.2	113.11	113.58
03/13/2017	113.7	114.52	113.21	114.26
03/14/2017	113.9	114.73	113.66	114.02
03/15/2017	114.13	116.05	113.95	115.28
03/16/2017	115.72	115.99	114.77	115.09
03/17/2017	115.36	116.28	115.07	116.01
03/20/2017	116.03	116.86	115.74	115.98
03/21/2017	116.55	118.54	116.32	116.74
03/22/2017	117.53	118.6	116.79	118.31
03/23/2017	118.43	119.5	118.07	118.95
03/24/2017	119.19	119.76	118.88	119.32
03/27/2017	118.72	120.25	118.55	120.01
03/28/2017	119.84	120.72	119.52	120.39
03/29/2017	120.19	121.33	120.16	121.04
03/30/2017	120.78	121.09	120.17	120.91
03/31/2017	120.64	121.85	120.47	121.54
04/03/2017	121.43	121.9	120.45	121.15
04/04/2017	120.91	121.59	120.51	120.74
04/05/2017	120.87	121.74	120.57	120.64
04/06/2017	120.72	122.08	120.44	121.95
04/07/2017	121.97	122.69	121.69	122.12
04/10/2017	121.64	122.62	121.57	122.48
04/11/2017	123.05	124.4	122.42	122.76
04/12/2017	122.43	122.95	122.09	122.37
04/13/2017	122.75	123.31	122.25	122.6
04/17/2017	123.07	124.29	123	124.25
04/18/2017	124.05	125.09	123.82	124.86
04/19/2017	125.16	125.42	124.36	124.67
04/20/2017	124.71	124.93	123.98	124.3
04/21/2017	124.22	124.54	123.58	124.43
04/24/2017	124.92	125.38	123.67	123.85
04/25/2017	124.78	124.81	123.73	123.94
04/26/2017	123.45	123.95	122.73	122.81
04/27/2017	123.08	126.36	122.77	125.77
04/28/2017	125.46	126.19	124.88	125.94
05/01/2017	126.56	127.99	125.9	127.51
05/02/2017	127.73	128.61	127.54	127.91
05/03/2017	128.61	128.61	126.74	126.79
05/04/2017	126.71	127.84	126.01	127.39
05/05/2017	127.64	128.84	127.14	128.69
05/08/2017	129	129.16	127.81	128.87
05/09/2017	128.88	129.01	127.88	128.09
05/10/2017	128	128.15	126.94	127.1
05/11/2017	127.35	127.35	125.96	126.28
05/12/2017	126.3	126.64	125.9	126.12
05/15/2017	126.03	128.27	125.9	127.93
05/16/2017	127.99	128.9	127.31	128.37
05/17/2017	128.14	132.09	128.14	130.74
05/18/2017	130	130.05	125.5	127.98
05/19/2017	128.11	132.86	127.59	128.32
05/22/2017	128.29	129.09	126.71	128.73
05/23/2017	128.86	129.19	128.62	128.73
05/24/2017	128.66	129.72	128.66	129.3
05/25/2017	129.57	132.01	129	131.05
05/26/2017	131.19	131.44	130.49	131.11
05/30/2017	131.01	137.12	130.8	132.12
05/31/2017	132.48	133.66	131.13	131.19
06/01/2017	131.95	131.97	131	131.83
06/02/2017	132.43	133.1	131.79	132.49
06/05/2017	132.34	132.64	131.16	131.61
06/06/2017	131.73	132.52	131.24	131.7
06/07/2017	131.77	132.08	130.1	131.82
06/08/2017	132.12	132.19	129.38	130.97
06/09/2017	130.43	131.71	129.81	130.28
06/12/2017	128.97	129.94	125.24	129.18
06/13/2017	129.25	130.28	128.93	130.19
06/14/2017	131.34	131.96	130.17	130.5
06/15/2017	129.52	131.56	129.16	130.87
06/16/2017	131.14	132.25	130.56	131.95
06/19/2017	132.29	132.98	131.63	132.33
06/20/2017	132.18	132.68	130.5	131.2
06/21/2017	131.19	131.45	130.32	130.61
06/22/2017	131	131.54	130.65	130.87
06/23/2017	130.98	131.93	130.58	131.88
06/26/2017	132.2	132.52	131.1	132.46
06/27/2017	134.6	136.06	133.99	135.75
06/28/2017	135.65	136.29	134.27	134.53
06/29/2017	133.33	133.33	131.82	132.82
06/30/2017	132.93	133.67	132.18	132.32
07/03/2017	132.62	133.17	130.82	131.41
07/05/2017	131.27	132.51	131.05	132.25
07/06/2017	131.56	132.13	131	131.54
07/07/2017	132.08	133.8	131.37	133.14
07/10/2017	133.64	133.66	131.2	131.21
07/11/2017	131.18	131.82	130.91	130.93
07/12/2017	131.8	134.25	131.46	133.88
07/13/2017	133.88	134.49	133.56	134.14
07/14/2017	134.93	136.33	134.88	136.04
07/17/2017	136.07	136.4	134.74	135.4
07/18/2017	135.32	138	135.07	136.18
07/19/2017	135.6	136.67	134.33	135.42
07/20/2017	135.68	137.45	135.67	136.24
07/21/2017	135.99	137.07	135.62	136.9
07/24/2017	136.97	137.98	136.1	137.07
07/25/2017	137.72	137.73	136.04	136.62
07/26/2017	136.32	137.99	136.28	137.87
07/27/2017	139.12	139.5	134	134.86
07/28/2017	135.17	138.79	134.81	138.34
07/31/2017	138.67	139.13	135.75	136.33
08/01/2017	136.23	136.42	135.51	135.97
08/02/2017	136.08	138.14	135.63	137.97
08/03/2017	138.06	138.18	136.84	137.15
08/04/2017	137.5	138.01	137.15	137.57
08/07/2017	137.38	138.16	136.95	138.07
08/08/2017	137.49	137.56	136.17	136.63
08/09/2017	136.37	138.39	136.33	137.85
08/10/2017	137.3	138.11	136.81	136.83
08/11/2017	137.19	137.77	136.29	136.68
08/14/2017	137.4	140.02	137.4	139.97
08/15/2017	139.66	140.16	138.92	139.69
08/16/2017	140	141.13	139.68	141.09
08/17/2017	141.03	141.51	139.65	139.65
08/18/2017	139.44	140.38	138.72	140
08/21/2017	140.19	141.46	140.13	141.28
08/22/2017	141.28	142.26	140.95	142.09
08/23/2017	141.99	143.11	141.71	142.84
08/24/2017	143.05	144.26	142.51	143.8
08/25/2017	144.72	146.09	143.98	144.24
08/28/2017	144.29	146.12	144.29	145.78
08/29/2017	145.09	146.63	144.89	145.89
08/30/2017	145.65	147.64	145.32	147.52
08/31/2017	147.38	148.71	146.88	148.05
09/01/2017	148.33	148.33	145.23	145.77
09/05/2017	145.97	147.15	145.67	146.94
09/06/2017	147	147.31	146.07	146.07
09/07/2017	146.31	147.03	146.02	146.99
09/08/2017	146.8	146.8	144.44	144.99
09/11/2017	146.42	146.85	144.62	146.18
09/12/2017	146.14	146.29	143.85	144.83
09/13/2017	144.93	145.04	143.39	143.7
09/14/2017	142.82	143.1	141.41	142.85
09/15/2017	143.06	145.14	142.87	145.01
09/18/2017	145.02	146.23	144.53	144.77
09/19/2017	144.78	145.58	138.78	140.98
09/20/2017	141.16	141.62	139.47	140.4
09/21/2017	140.53	140.88	139.4	139.4
09/22/2017	138.21	139.18	137.17	137.78
09/25/2017	137.81	138.37	137.07	137.39
09/26/2017	137.4	137.95	134.11	136.42
09/27/2017	136.02	136.39	134.51	134.74
09/28/2017	134.29	136.14	133.74	136.1
09/29/2017	135.72	137.18	135.61	136.68
10/02/2017	137.03	137.65	135.66	135.86
10/03/2017	136	137.2	135.86	136.66
10/04/2017	136.9	139.65	136.69	138.84
10/05/2017	139.12	139.93	139	139.25
10/06/2017	138.51	139.13	137.38	139.11
10/09/2017	139	139.11	137.52	137.94
10/10/2017	138.16	138.45	136.87	137.09
10/11/2017	137.02	138.99	137.02	137.93
10/12/2017	137.99	140.33	137.38	140.03
10/13/2017	140.75	140.91	139.27	139.97
10/16/2017	139.71	140.68	138.8	139.59
10/17/2017	139.65	140.34	138.07	139.13
10/18/2017	138.95	139.14	137.41	137.48
10/19/2017	137.42	139	137.05	138.39
10/20/2017	138.78	140.23	138.2	139.07
10/23/2017	138.63	139.25	137.74	138.75
10/24/2017	139	139.07	137.21	138.03
10/25/2017	137.67	138.13	136.6	137.33
10/26/2017	138.06	139.24	137.41	138.45
10/27/2017	139.29	140.14	138.15	139.03
10/30/2017	138.76	144.8	138.41	142.87
10/31/2017	139.92	144.33	138.3	143.67
11/01/2017	144.25	144.66	140.39	140.81
11/02/2017	140.65	142.96	140.52	142.44
11/03/2017	141.83	142.41	140.23	142.1
11/06/2017	145.04	150.96	144.96	150.16
11/07/2017	149.99	150.79	146.83	150.66
11/08/2017	150.3	155.28	150.15	152.72
11/09/2017	151.8	153.01	150.56	151.82
11/10/2017	151.33	151.8	148.46	150.54
11/13/2017	151.27	152.8	148.62	150.04
11/14/2017	150.05	150.97	148.34	149.49
11/15/2017	149.55	149.84	146.8	148.93
11/16/2017	149.89	150.17	147.83	148.4
11/17/2017	147.97	148.85	145.57	145.87
11/20/2017	146.35	147.19	145.63	146.22
11/21/2017	146.38	147.3	145.64	146.59
11/22/2017	146.38	146.87	145	145.31
11/24/2017	145.76	147.66	145.42	147.3
11/27/2017	147.51	149.31	147.51	148.23
11/28/2017	148.58	149.48	147.16	148.64
11/29/2017	148.47	148.79	145.71	146.3
11/30/2017	146.72	147.09	142.53	143.93
12/01/2017	144.22	145.15	141.67	143.61
12/04/2017	143.72	144.39	138.96	138.97
12/05/2017	138.64	141.32	138.58	140.76
12/06/2017	140.42	142.33	140.14	141.8
12/07/2017	142.75	144.54	141.5	144.11
12/08/2017	144.5	144.92	142.27	142.47
12/11/2017	142.18	144.51	141.46	144.05
12/12/2017	144.16	145.6	143.17	143.51
12/13/2017	143.48	145.59	143.48	143.73
12/14/2017	143.74	145.01	143.58	143.64
12/15/2017	143.79	144.78	141.94	142.76
12/18/2017	143.65	143.65	142.01	142.84
12/19/2017	143.01	143.95	141.75	141.86
12/20/2017	142	142.26	140.02	140.19
12/21/2017	140.25	141.21	139.41	139.61
12/22/2017	140.2	141.09	138.52	140.66
12/26/2017	140.21	141.77	139.93	140.91
12/27/2017	140.61	142.25	140.34	141.56
12/28/2017	141.65	143.32	141.55	142.91
12/29/2017	143.16	143.51	142.5	142.67

Menu

Create your free account now!

AMT: American Tower Corporation Historical Data

2017 Historical Chart

Average

Low

High