Skip to main content

American Tower Corp A (NY: AMT )

194.38 -0.94 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 51.49 51.61 50.63 51.20 4,319,856 -0.24(-0.48%)
May 30, 2012 52.02 52.20 51.45 51.45 2,781,484 -0.88(-1.69%)
May 29, 2012 52.20 52.58 51.90 52.33 2,576,932 +0.44(+0.85%)
May 25, 2012 51.99 52.17 51.65 51.89 1,990,237 -0.08(-0.15%)
May 24, 2012 51.64 52.37 51.57 51.97 3,000,639 +0.53(+1.03%)
May 23, 2012 51.06 51.54 50.65 51.44 3,018,842 +0.09(+0.17%)
May 22, 2012 51.68 52.06 51.12 51.35 4,363,126 -0.35(-0.67%)
May 21, 2012 51.16 51.79 50.75 51.70 2,618,853 +0.86(+1.69%)
May 18, 2012 51.27 51.58 50.71 50.84 3,303,812 -0.30(-0.59%)
May 17, 2012 52.84 52.85 51.12 51.14 4,633,089 -1.59(-3.02%)
May 16, 2012 53.59 53.63 52.70 52.73 3,912,584 -0.75(-1.40%)
May 15, 2012 52.96 53.74 52.93 53.48 3,298,475 +0.45(+0.85%)
May 14, 2012 53.10 53.66 52.77 53.03 2,875,829 -0.33(-0.62%)
May 11, 2012 52.96 53.83 52.91 53.37 2,580,527 +0.06(+0.12%)
May 10, 2012 53.27 53.54 52.85 53.30 3,048,767 +0.43(+0.81%)
May 09, 2012 53.15 53.41 52.73 52.88 4,145,266 -0.59(-1.11%)
May 08, 2012 52.93 53.51 52.66 53.47 4,019,461 +0.39(+0.74%)
May 07, 2012 52.43 53.15 52.01 53.07 2,601,070 +0.64(+1.22%)
May 04, 2012 52.71 53.34 52.09 52.44 3,412,032 -0.48(-0.91%)
May 03, 2012 52.88 54.08 52.38 52.92 6,573,695 +0.89(+1.71%)
May 02, 2012 51.41 52.07 51.24 52.02 3,078,147 +0.39(+0.75%)
May 01, 2012 51.80 52.18 51.54 51.64 3,205,260 -0.12(-0.23%)
Apr 30, 2012 51.42 51.76 51.22 51.76 2,313,894 +0.38(+0.74%)
Apr 27, 2012 51.30 51.44 50.94 51.38 2,193,415 +0.19(+0.37%)
Apr 26, 2012 51.07 51.24 50.75 51.19 2,625,219 +0.09(+0.19%)
Apr 25, 2012 50.56 51.10 50.56 51.09 2,763,965 +0.96(+1.90%)
Apr 24, 2012 49.96 50.40 49.70 50.14 2,133,558 +0.32(+0.63%)
Apr 23, 2012 50.15 50.26 49.51 49.82 2,560,824 -0.69(-1.36%)
Apr 20, 2012 50.47 50.91 50.47 50.51 2,683,865 +0.12(+0.23%)
Apr 19, 2012 50.67 50.83 50.03 50.39 2,127,310 -0.20(-0.39%)
Apr 18, 2012 50.80 50.84 50.55 50.59 2,715,043 -0.21(-0.40%)
Apr 17, 2012 50.49 50.86 50.00 50.79 3,046,223 +0.51(+1.00%)
Apr 16, 2012 50.17 50.56 50.04 50.29 3,731,821 +0.44(+0.89%)
Apr 13, 2012 49.91 50.16 49.74 49.85 2,350,675 -0.51(-1.02%)
Apr 12, 2012 49.88 50.41 49.66 50.36 2,412,059 +0.57(+1.14%)
Apr 11, 2012 49.03 49.83 49.02 49.79 3,287,051 +1.16(+2.39%)
Apr 10, 2012 49.00 49.46 48.58 48.63 3,279,802 -0.54(-1.09%)
Apr 09, 2012 49.26 49.40 48.88 49.17 2,178,101 -0.88(-1.75%)
Apr 05, 2012 49.33 50.10 49.24 50.04 3,265,261 +0.60(+1.21%)
Apr 04, 2012 49.68 49.75 49.24 49.44 2,630,729 -0.47(-0.93%)
Apr 03, 2012 50.51 50.51 49.82 49.91 3,439,778 -0.61(-1.20%)
Apr 02, 2012 49.77 50.53 49.59 50.52 3,461,461 +0.78(+1.57%)
Mar 30, 2012 49.44 49.82 49.17 49.74 3,227,163 +0.51(+1.03%)
Mar 29, 2012 48.92 49.29 48.65 49.23 2,526,670 +0.09(+0.19%)
Mar 28, 2012 48.92 49.23 48.80 49.14 2,486,967 +0.13(+0.26%)
Mar 27, 2012 49.07 49.32 48.85 49.01 2,857,251 -0.13(-0.27%)
Mar 26, 2012 48.93 49.31 48.78 49.14 3,061,779 +0.41(+0.84%)
Mar 23, 2012 48.92 49.05 48.35 48.73 4,285,084 -0.18(-0.37%)
Mar 22, 2012 49.16 49.41 48.92 48.92 3,531,581 -0.36(-0.74%)
Mar 21, 2012 49.66 49.85 49.24 49.28 4,256,719 -0.39(-0.78%)
Mar 20, 2012 50.15 50.24 49.58 49.66 3,463,770 -0.73(-1.44%)
Mar 19, 2012 50.15 50.51 50.02 50.39 2,184,581 +0.40(+0.81%)
Mar 16, 2012 50.09 50.18 49.82 49.99 3,366,777 +0.13(+0.27%)
Mar 15, 2012 49.60 49.96 49.60 49.85 2,822,919 +0.17(+0.33%)
Mar 14, 2012 49.27 49.90 49.10 49.69 6,007,414 +0.84(+1.71%)
Mar 13, 2012 49.13 49.15 48.61 48.85 6,626,164 -0.08(-0.16%)
Mar 12, 2012 49.14 49.28 48.80 48.93 3,994,626 -0.17(-0.35%)
Mar 09, 2012 49.27 49.38 48.93 49.10 4,600,015 -0.17(-0.35%)
Mar 08, 2012 49.29 49.90 49.19 49.28 4,018,537 +0.21(+0.42%)
Mar 07, 2012 49.03 49.26 48.85 49.07 2,711,419 +0.00(+0.00%)
Mar 06, 2012 49.15 49.31 48.90 49.07 3,280,514 -0.56(-1.13%)
Mar 05, 2012 49.29 49.78 49.22 49.63 2,555,400 +0.24(+0.48%)
Mar 02, 2012 49.75 49.78 49.33 49.40 2,647,820 -0.36(-0.71%)
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.