Skip to main content

American Tower Corp A (NY: AMT )

197.03 +1.87 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 55.40 55.76 54.84 55.17 3,678,662 +0.18(+0.33%)
Jun 28, 2012 54.55 55.06 53.91 54.99 2,467,053 +0.04(+0.07%)
Jun 27, 2012 54.40 55.07 54.02 54.95 3,258,415 +0.85(+1.58%)
Jun 26, 2012 54.16 54.27 53.13 54.10 3,567,529 +0.94(+1.77%)
Jun 25, 2012 52.99 53.49 52.87 53.16 2,071,939 -0.39(-0.74%)
Jun 22, 2012 53.26 53.67 52.94 53.56 2,494,720 +0.58(+1.09%)
Jun 21, 2012 54.31 54.42 52.93 52.98 3,145,045 -1.06(-1.96%)
Jun 20, 2012 54.45 54.49 53.63 54.04 3,053,661 -0.41(-0.75%)
Jun 19, 2012 54.28 55.00 54.23 54.45 3,118,616 +0.29(+0.54%)
Jun 18, 2012 53.49 54.31 53.30 54.16 2,742,489 +0.68(+1.27%)
Jun 15, 2012 53.04 53.54 52.79 53.48 3,638,294 +0.44(+0.83%)
Jun 14, 2012 52.21 53.19 51.93 53.04 2,680,047 +0.77(+1.48%)
Jun 13, 2012 52.14 52.76 51.84 52.26 2,549,110 -0.13(-0.26%)
Jun 12, 2012 51.69 52.48 51.49 52.40 2,418,407 +0.59(+1.14%)
Jun 11, 2012 52.74 52.88 51.75 51.80 2,508,857 -0.52(-1.00%)
Jun 08, 2012 51.31 52.36 51.17 52.32 3,072,024 +0.76(+1.47%)
Jun 07, 2012 52.32 52.54 51.50 51.57 2,315,614 -0.36(-0.68%)
Jun 06, 2012 50.92 51.92 50.78 51.92 3,187,024 +1.34(+2.65%)
Jun 05, 2012 49.70 50.73 49.70 50.58 2,848,184 +0.79(+1.59%)
Jun 04, 2012 49.92 50.01 49.36 49.79 2,807,301 -0.05(-0.09%)
Jun 01, 2012 50.21 50.64 49.81 49.84 3,230,934 -1.37(-2.67%)
May 31, 2012 51.49 51.61 50.63 51.20 4,319,821 -0.24(-0.48%)
May 30, 2012 52.02 52.20 51.45 51.45 2,781,462 -0.88(-1.69%)
May 29, 2012 52.20 52.58 51.90 52.33 2,576,912 +0.44(+0.85%)
May 25, 2012 51.99 52.17 51.65 51.89 1,990,221 -0.08(-0.15%)
May 24, 2012 51.64 52.37 51.57 51.97 3,000,615 +0.53(+1.03%)
May 23, 2012 51.06 51.54 50.65 51.44 3,018,818 +0.09(+0.17%)
May 22, 2012 51.68 52.06 51.13 51.35 4,363,091 -0.35(-0.67%)
May 21, 2012 51.16 51.79 50.75 51.70 2,618,832 +0.86(+1.69%)
May 18, 2012 51.27 51.58 50.71 50.84 3,303,786 -0.30(-0.59%)
May 17, 2012 52.84 52.85 51.13 51.14 4,633,052 -1.59(-3.02%)
May 16, 2012 53.59 53.63 52.70 52.74 3,912,553 -0.75(-1.40%)
May 15, 2012 52.96 53.74 52.93 53.49 3,298,449 +0.45(+0.85%)
May 14, 2012 53.10 53.66 52.77 53.04 2,875,806 -0.33(-0.62%)
May 11, 2012 52.96 53.83 52.91 53.37 2,580,506 +0.06(+0.12%)
May 10, 2012 53.27 53.54 52.85 53.30 3,048,743 +0.43(+0.81%)
May 09, 2012 53.15 53.41 52.74 52.88 4,145,232 -0.59(-1.11%)
May 08, 2012 52.93 53.51 52.66 53.47 4,019,429 +0.39(+0.74%)
May 07, 2012 52.43 53.15 52.01 53.07 2,601,049 +0.64(+1.22%)
May 04, 2012 52.71 53.34 52.09 52.44 3,412,005 -0.48(-0.91%)
May 03, 2012 52.88 54.08 52.38 52.92 6,573,642 +0.89(+1.71%)
May 02, 2012 51.41 52.07 51.24 52.02 3,078,122 +0.39(+0.75%)
May 01, 2012 51.80 52.18 51.54 51.64 3,205,235 -0.12(-0.23%)
Apr 30, 2012 51.43 51.76 51.22 51.76 2,313,875 +0.38(+0.74%)
Apr 27, 2012 51.30 51.44 50.94 51.38 2,193,397 +0.19(+0.37%)
Apr 26, 2012 51.07 51.24 50.75 51.19 2,625,198 +0.09(+0.19%)
Apr 25, 2012 50.56 51.10 50.56 51.09 2,763,943 +0.95(+1.90%)
Apr 24, 2012 49.96 50.40 49.70 50.14 2,133,540 +0.32(+0.63%)
Apr 23, 2012 50.15 50.26 49.52 49.82 2,560,803 -0.69(-1.36%)
Apr 20, 2012 50.47 50.91 50.47 50.51 2,683,843 +0.12(+0.23%)
Apr 19, 2012 50.67 50.83 50.03 50.39 2,127,293 -0.20(-0.39%)
Apr 18, 2012 50.80 50.84 50.55 50.59 2,715,021 -0.21(-0.40%)
Apr 17, 2012 50.49 50.86 50.00 50.79 3,046,198 +0.51(+1.00%)
Apr 16, 2012 50.17 50.56 50.04 50.29 3,731,791 +0.44(+0.89%)
Apr 13, 2012 49.91 50.16 49.74 49.85 2,350,656 -0.51(-1.02%)
Apr 12, 2012 49.88 50.41 49.67 50.36 2,412,040 +0.57(+1.14%)
Apr 11, 2012 49.03 49.83 49.02 49.79 3,287,025 +1.16(+2.39%)
Apr 10, 2012 49.00 49.46 48.58 48.63 3,279,776 -0.54(-1.09%)
Apr 09, 2012 49.26 49.40 48.88 49.17 2,178,083 -0.88(-1.75%)
Apr 05, 2012 49.33 50.10 49.24 50.04 3,265,235 +0.60(+1.21%)
Apr 04, 2012 49.68 49.75 49.24 49.44 2,630,708 -0.47(-0.93%)
Apr 03, 2012 50.51 50.51 49.82 49.91 3,439,750 -0.61(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.