AMT: American Tower Corporation Historical Data

2018 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 145.6771

CLOSE 145.7133

Low

LOW 130.37

High

HIGH 168.58

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	143.16	143.22	140.91	141.13
01/03/2018	141.05	142.5	140.86	141.68
01/04/2018	141.44	141.96	139.58	139.61
01/05/2018	140.23	140.7	139.59	140.51
01/08/2018	140.66	143.24	140.66	142.01
01/09/2018	142.1	142.25	140.86	141.05
01/10/2018	140.41	140.6	136.03	137.61
01/11/2018	138	138.01	134.51	134.97
01/12/2018	135.39	135.5	132.54	133
01/16/2018	133.24	138	133.24	135.63
01/17/2018	136.12	137.16	135.55	136.64
01/18/2018	136.58	136.67	134.72	135.19
01/19/2018	135.9	137.68	134.75	137.62
01/22/2018	137.69	139.24	137.41	139.24
01/23/2018	139.51	141.44	139.2	141.2
01/24/2018	141.1	142.68	141.01	141.76
01/25/2018	142.46	143.06	141.5	142.96
01/26/2018	143.14	145.14	142.84	145.13
01/29/2018	144.9	145.99	143.68	144.33
01/30/2018	143.88	145.66	142.84	145.15
01/31/2018	145.41	148.84	145.24	147.7
02/01/2018	148.02	149.36	146.54	147.06
02/02/2018	146.44	146.74	144.23	145.22
02/05/2018	144.14	146.29	141.77	142.04
02/06/2018	140.28	142.17	137.63	140.17
02/07/2018	139.85	142.33	139.24	140
02/08/2018	139.88	140.93	133.46	133.57
02/09/2018	134.35	136.93	130.37	136.05
02/12/2018	136.99	137.23	133.83	136.23
02/13/2018	136.03	136.92	134.86	136.31
02/14/2018	135.03	135.9	132.62	135.48
02/15/2018	135.56	136.93	133.04	136.22
02/16/2018	135.86	141.05	135.8	140.02
02/20/2018	139.16	140.7	138.67	139.24
02/21/2018	139.43	140.25	137.34	137.44
02/22/2018	137.96	140.48	137.23	138.98
02/23/2018	139.6	141.87	138.87	141.87
02/26/2018	142.14	142.95	142.08	142.74
02/27/2018	142.72	142.99	135.81	140.7
02/28/2018	141.31	141.62	139.31	139.33
03/01/2018	139	139.62	134.91	135.37
03/02/2018	134.63	134.75	132.02	134
03/05/2018	133.27	137.24	133.27	136.81
03/06/2018	136.73	140.43	136.21	138.88
03/07/2018	137.99	140.84	137.63	140
03/08/2018	140.51	142.87	140.11	142.74
03/09/2018	142.67	144.32	142.53	143.58
03/12/2018	143.31	145.7	143.31	145.08
03/13/2018	145.32	150.12	145.32	146.25
03/14/2018	146.5	147.32	145.59	146.46
03/15/2018	146.98	147.43	145.91	146.65
03/16/2018	146.37	147.2	145.37	146.55
03/19/2018	146.26	146.62	144.02	145.12
03/20/2018	145.38	147.68	145.38	146.31
03/21/2018	146.81	146.81	142.18	142.33
03/22/2018	141.87	145.19	141.28	143.01
03/23/2018	142.98	144.84	141.91	142.27
03/26/2018	144.23	145.51	142.61	145.21
03/27/2018	145.14	147.15	142.97	144.46
03/28/2018	144.31	146.21	144.06	144.3
03/29/2018	144.8	145.82	143.61	145.34
04/02/2018	145.73	146.99	142.79	143.83
04/03/2018	144.09	144.87	140.39	141.42
04/04/2018	140.98	143.55	140.24	143.05
04/05/2018	143	145.61	142.85	144.08
04/06/2018	143.51	144.4	141.47	142.16
04/09/2018	142.36	145.01	142.36	143.19
04/10/2018	143.5	144.18	135.14	137.4
04/11/2018	136.36	141.7	136.34	139.92
04/12/2018	140.8	140.8	137.6	138.38
04/13/2018	138.9	140.42	138.12	138.9
04/16/2018	139.79	140.04	137.95	138.52
04/17/2018	139.27	142.07	138.32	141.02
04/18/2018	140.81	141.15	139.67	139.81
04/19/2018	139.17	139.61	136.68	137.42
04/20/2018	136.97	138.9	136.24	136.62
04/23/2018	137.3	138.4	136.78	138.2
04/24/2018	138.72	139.16	136.16	136.96
04/25/2018	136.15	136.95	135.36	135.73
04/26/2018	136.32	137.71	135.91	136.84
04/27/2018	134.75	135.81	133.53	135.24
04/30/2018	134.95	137.74	134.51	136.36
05/01/2018	137.07	138.66	133.85	135.1
05/02/2018	134.39	137.73	134.39	136.47
05/03/2018	135.78	137.96	135.04	137.58
05/04/2018	137.19	139.7	137.19	138.85
05/07/2018	138.75	139.79	137.32	138.14
05/08/2018	137.77	138.03	135.85	137.01
05/09/2018	137.16	138.22	136.2	137.95
05/10/2018	138.89	141.01	138.38	139.89
05/11/2018	140	140.43	138.4	138.86
05/14/2018	138.8	139.43	137.48	138.29
05/15/2018	137.32	137.88	135.27	136.7
05/16/2018	136.85	137.34	135.89	136.47
05/17/2018	137	137.43	136.03	136.85
05/18/2018	136.72	138.66	135.99	137.05
05/21/2018	137.64	137.72	136.24	137.38
05/22/2018	137.6	137.6	135.87	137.15
05/23/2018	137.17	137.53	136.2	136.83
05/24/2018	136.94	137.54	135.06	135.5
05/25/2018	135.72	137.69	135.64	136.33
05/29/2018	135.7	136.75	134.87	135.97
05/30/2018	135.94	138.29	135.62	137.83
05/31/2018	137.25	138.57	135.98	138.37
06/01/2018	138.2	138.81	136.85	138.52
06/04/2018	139.49	140.25	138.79	140.06
06/05/2018	140.06	140.42	137.75	138.91
06/06/2018	139.37	139.52	137.58	139.04
06/07/2018	139.07	139.35	137.59	138.18
06/08/2018	138.58	139.25	137.82	138.58
06/11/2018	138.5	140.64	138.08	139.64
06/12/2018	138.58	141.25	138	141.14
06/13/2018	140.66	140.66	136.03	136.46
06/14/2018	136.79	138.93	136.5	138.35
06/15/2018	138.7	140.2	138.25	138.56
06/18/2018	137.33	138.34	136.74	138.23
06/19/2018	137.61	140.3	137.48	139.08
06/20/2018	138.97	141	138.45	140.54
06/21/2018	140.65	141.82	140.34	141.68
06/22/2018	142.38	143.34	140.89	142.82
06/25/2018	142.56	143.06	141.33	142.15
06/26/2018	142.48	143.44	141.96	143.17
06/27/2018	143.32	144.19	142.92	143.35
06/28/2018	143.35	144.41	142.58	144.26
06/29/2018	143.43	145	142.65	144.17
07/02/2018	144.33	144.73	142.71	144.67
07/03/2018	144.69	145.04	142.76	143.03
07/05/2018	143.77	145.71	143.39	145.67
07/06/2018	145.54	146.33	144.91	145.81
07/09/2018	144.83	145.02	141.72	142.18
07/10/2018	141.5	144.04	139.17	143.54
07/11/2018	142.98	144.39	142.7	143.41
07/12/2018	143.57	144.75	143.07	143.76
07/13/2018	143.77	144.62	142.93	143.23
07/16/2018	142.3	142.95	141.21	141.76
07/17/2018	141.8	142.26	140.91	142.17
07/18/2018	142.17	142.47	140.65	141.38
07/19/2018	140.98	142.55	140.76	141.67
07/20/2018	141.32	142.02	140.12	140.38
07/23/2018	140.78	140.97	139.42	140.84
07/24/2018	140.44	141.68	138.51	141.57
07/25/2018	141.24	143.35	141.12	142.94
07/26/2018	143.17	144.84	142.83	144.51
07/27/2018	145.04	145.14	143.98	144.38
07/30/2018	144.03	144.55	141.94	142.72
07/31/2018	146.86	150.82	145.6	148.24
08/01/2018	147.67	150.49	147.25	150.17
08/02/2018	149.79	150.36	148.14	148.21
08/03/2018	148.58	151.19	148	150.99
08/06/2018	151.3	151.63	149.73	150.91
08/07/2018	150.87	150.87	148.69	150.03
08/08/2018	150.27	150.27	148.68	149.32
08/09/2018	149.53	150.7	149.12	150.57
08/10/2018	150.16	151.39	149.08	149.18
08/13/2018	149	149.83	148.59	149.01
08/14/2018	149.16	149.87	148.58	149.11
08/15/2018	149.09	149.86	148.41	149.54
08/16/2018	149.97	150.56	149.52	149.72
08/17/2018	149.89	151.21	149.71	151.17
08/20/2018	151.62	151.92	150.52	150.79
08/21/2018	150.61	150.82	148.94	149.28
08/22/2018	149.27	149.69	147.5	148.11
08/23/2018	148.43	148.72	147.19	147.38
08/24/2018	147.38	148.53	147.38	148.06
08/27/2018	148.56	149.05	147.75	148.37
08/28/2018	148.05	150.11	147.89	150.1
08/29/2018	150.29	151.26	150.17	150.45
08/30/2018	150.63	150.88	148.6	148.94
08/31/2018	149.13	150.17	148.74	149.12
09/04/2018	148.73	149.06	147.56	148.15
09/05/2018	148.03	148.11	146.54	147.6
09/06/2018	147.8	148.41	147.3	148.09
09/07/2018	147.57	148.2	146.36	146.55
09/10/2018	147.25	148.36	147.07	147.33
09/11/2018	147.19	147.53	146.53	147
09/12/2018	147.27	147.45	146.44	147.31
09/13/2018	148	149.41	147.75	148.72
09/14/2018	148.53	148.64	146.71	147.19
09/17/2018	147.08	148.4	146.38	147.75
09/18/2018	147.12	148.49	146.93	147.41
09/19/2018	147.59	148.25	147.33	147.58
09/20/2018	147.61	148.86	146.86	148.73
09/21/2018	148.51	149.6	148.32	148.49
09/24/2018	148	148.08	145.91	146.38
09/25/2018	146.29	146.64	145.48	145.7
09/26/2018	145.51	145.93	143.69	143.95
09/27/2018	143.71	144.61	143.3	143.39
09/28/2018	143.35	145.43	143.35	145.3
10/01/2018	146.09	146.09	143.96	144.03
10/02/2018	144.04	144.6	143.11	144.13
10/03/2018	144.15	145.75	142.75	143.91
10/04/2018	143.73	144.81	142.36	144.44
10/05/2018	144.81	146.3	144.32	144.75
10/08/2018	145.05	146.92	145	145.79
10/09/2018	146.04	147.89	145.37	147.65
10/10/2018	146.58	147.75	145.5	145.5
10/11/2018	145.85	146.25	140.4	140.68
10/12/2018	142.09	143.78	140.82	142.05
10/15/2018	141.78	144.25	141.51	142.73
10/16/2018	143.15	146.36	142.69	145.69
10/17/2018	145.23	147.13	144.43	146.68
10/18/2018	146.49	148.15	145.77	146.79
10/19/2018	147.14	150.95	146.9	150.15
10/22/2018	150.1	150.68	148.96	149.25
10/23/2018	149.1	151.28	148.43	150.85
10/24/2018	150.62	152.87	149.75	151.97
10/25/2018	151.9	153.94	150.42	153.51
10/26/2018	152.46	152.77	148.74	149.61
10/29/2018	150.69	153.67	150.32	152.82
10/30/2018	154	161.71	150.14	160.95
10/31/2018	160	160.86	155.25	155.81
11/01/2018	156.54	157.5	152.85	153.02
11/02/2018	152.82	153	149.24	152.06
11/05/2018	152.9	155.85	152.47	155.7
11/06/2018	155.8	156.5	154.78	156.16
11/07/2018	157.53	157.78	156.05	156.95
11/08/2018	156.96	159.4	156.68	159.36
11/09/2018	159.29	160.3	159.19	160.14
11/12/2018	160.1	161.96	160.1	161.03
11/13/2018	161.35	161.76	159.76	161.31
11/14/2018	161.92	163.58	160.68	163.41
11/15/2018	162.75	162.85	160.65	162.13
11/16/2018	161.89	164.24	161.63	163.98
11/19/2018	164.5	166.36	163.88	166.23
11/20/2018	165.16	167.09	160.55	160.64
11/21/2018	160.58	161.42	159.03	160.31
11/23/2018	159.76	161.18	158.87	160.39
11/26/2018	160.99	161.77	159.25	161.59
11/27/2018	161.41	162.16	159.98	162.08
11/28/2018	161.23	162.89	160.99	162
11/29/2018	162	163.98	161.12	162.72
11/30/2018	163.22	164.66	161.88	164.49
12/03/2018	165.02	165.15	161.51	163.08
12/04/2018	163.27	165.45	163.04	163.48
12/06/2018	162.81	167.85	161.13	167.63
12/07/2018	167.37	168.58	165.84	166.43
12/10/2018	165.96	166.9	162.75	166.19
12/11/2018	166.73	167.32	165.5	166.64
12/12/2018	167.49	167.55	164.14	164.65
12/13/2018	165.14	167.64	164.43	166.8
12/14/2018	166.52	167	165.02	166.6
12/17/2018	166.95	167.16	160.37	160.94
12/18/2018	161.85	163.46	161.18	162.31
12/19/2018	162.48	164.69	161.78	162.54
12/20/2018	162.35	163.97	160.5	161.54
12/21/2018	161.54	164.6	157.62	158
12/24/2018	157.31	157.52	152.63	153.58
12/26/2018	153.4	157.53	150.67	157.53
12/27/2018	156.73	158.75	153.3	158.6
12/28/2018	159.73	161.61	157.75	158.83
12/31/2018	159.67	159.76	156.14	158.19

Menu

Create your free account now!

AMT: American Tower Corporation Historical Data

2018 Historical Chart

Average

Low

High