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 (%)
Nov 30, 2012 59.13 59.57 59.03 59.14 2,761,360 +0.02(+0.04%)
Nov 29, 2012 58.79 59.21 58.55 59.11 1,710,550 +0.54(+0.93%)
Nov 28, 2012 58.42 58.60 57.90 58.57 2,062,291 +0.01(+0.01%)
Nov 27, 2012 58.52 59.05 58.10 58.56 2,320,611 -0.12(-0.20%)
Nov 26, 2012 58.87 59.10 58.37 58.68 1,782,682 -0.50(-0.84%)
Nov 23, 2012 58.62 59.19 58.41 59.17 921,164 +0.68(+1.16%)
Nov 21, 2012 58.22 58.53 58.08 58.50 1,923,238 +0.29(+0.50%)
Nov 20, 2012 58.21 58.61 57.67 58.20 2,384,931 +0.03(+0.05%)
Nov 19, 2012 58.88 58.95 58.01 58.17 2,867,055 -0.12(-0.20%)
Nov 16, 2012 57.16 58.43 57.10 58.29 4,494,951 +1.19(+2.09%)
Nov 15, 2012 57.92 58.24 56.63 57.10 2,506,268 -0.86(-1.48%)
Nov 14, 2012 58.71 58.90 57.79 57.96 2,253,169 -0.62(-1.06%)
Nov 13, 2012 58.78 59.55 58.57 58.58 1,671,938 -0.40(-0.68%)
Nov 12, 2012 59.29 59.38 58.21 58.99 2,450,395 -0.08(-0.13%)
Nov 09, 2012 58.52 59.30 58.52 59.06 2,479,261 +0.28(+0.48%)
Nov 08, 2012 59.45 59.65 58.76 58.78 3,045,267 -0.60(-1.01%)
Nov 07, 2012 58.43 60.01 58.43 59.38 6,397,520 +1.16(+1.99%)
Nov 06, 2012 58.47 58.80 57.91 58.22 2,680,015 -0.17(-0.30%)
Nov 05, 2012 58.22 58.72 57.79 58.39 2,909,026 -0.38(-0.64%)
Nov 02, 2012 59.22 59.62 58.67 58.77 3,358,356 -0.09(-0.15%)
Nov 01, 2012 59.32 59.62 57.79 58.86 3,064,065 -0.56(-0.94%)
Oct 31, 2012 57.53 59.51 56.93 59.42 3,792,154 +1.52(+2.62%)
Oct 26, 2012 57.97 57.90 57.90 57.90 1,966,780 +0.04(+0.07%)
Oct 25, 2012 58.30 58.38 57.05 57.86 2,529,692 -0.14(-0.24%)
Oct 24, 2012 58.05 58.20 57.74 58.01 1,842,632 +0.06(+0.10%)
Oct 23, 2012 57.60 58.23 57.18 57.95 2,526,251 -0.32(-0.56%)
Oct 19, 2012 59.51 59.58 58.26 58.28 3,207,849 -1.30(-2.19%)
Oct 18, 2012 58.99 59.62 58.82 59.58 2,221,770 +0.55(+0.94%)
Oct 17, 2012 58.50 59.22 58.50 59.02 3,605,004 +0.02(+0.04%)
Oct 16, 2012 59.66 60.15 58.96 59.00 2,938,541 -0.47(-0.78%)
Oct 15, 2012 57.04 59.73 56.87 59.47 6,687,504 +2.51(+4.41%)
Oct 12, 2012 56.67 57.06 56.54 56.96 1,997,441 +0.39(+0.70%)
Oct 11, 2012 57.30 57.41 56.37 56.56 3,422,601 -0.69(-1.21%)
Oct 10, 2012 56.60 57.33 56.48 57.26 2,333,870 +0.72(+1.27%)
Oct 09, 2012 57.21 57.47 56.48 56.54 1,970,470 -0.69(-1.20%)
Oct 08, 2012 57.38 57.43 56.81 57.23 1,720,402 -0.24(-0.43%)
Oct 05, 2012 57.12 57.60 56.93 57.47 2,706,135 +0.71(+1.25%)
Oct 04, 2012 57.44 57.60 56.70 56.76 3,380,090 -0.58(-1.02%)
Oct 03, 2012 56.74 57.60 56.46 57.34 2,712,258 +0.79(+1.40%)
Oct 02, 2012 56.10 56.55 55.60 56.55 3,586,029 +0.47(+0.83%)
Oct 01, 2012 56.52 57.18 55.80 56.09 2,833,169 -0.25(-0.45%)
Sep 28, 2012 55.90 56.47 55.84 56.34 3,300,152 +0.26(+0.46%)
Sep 27, 2012 55.77 56.33 55.65 56.08 2,076,332 +0.27(+0.48%)
Sep 26, 2012 55.32 56.55 55.27 55.81 2,828,970 +0.50(+0.90%)
Sep 25, 2012 56.00 56.49 55.29 55.32 4,106,290 -0.64(-1.14%)
Sep 24, 2012 55.48 56.02 55.24 55.95 2,384,895 +0.39(+0.70%)
Sep 21, 2012 56.09 56.29 55.56 55.57 4,810,881 -0.30(-0.54%)
Sep 20, 2012 55.58 55.97 55.39 55.87 3,389,902 +0.10(+0.18%)
Sep 19, 2012 56.12 56.25 55.74 55.77 3,672,004 -0.36(-0.63%)
Sep 18, 2012 56.31 56.40 56.04 56.12 2,336,181 -0.06(-0.11%)
Sep 17, 2012 56.18 56.54 56.07 56.18 2,499,314 -0.13(-0.24%)
Sep 14, 2012 57.54 57.69 56.09 56.32 4,074,075 -1.13(-1.96%)
Sep 13, 2012 56.75 57.77 56.75 57.45 2,986,856 +0.66(+1.17%)
Sep 12, 2012 56.85 56.88 56.38 56.78 1,721,529 +0.17(+0.29%)
Sep 11, 2012 56.32 56.74 56.29 56.62 1,625,542 +0.27(+0.48%)
Sep 10, 2012 56.75 56.91 56.26 56.35 2,321,888 -0.41(-0.72%)
Sep 07, 2012 56.74 57.08 56.50 56.76 2,562,125 +0.22(+0.39%)
Sep 06, 2012 56.17 56.65 56.08 56.54 2,661,680 +0.55(+0.99%)
Sep 05, 2012 55.96 56.05 55.48 55.99 2,176,389 +0.13(+0.23%)
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.