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 28, 2013 58.56 58.58 57.54 57.75 7,546,174 -0.52(-0.89%)
Jun 26, 2013 58.00 58.47 57.95 58.27 4,309,674 +0.73(+1.28%)
Jun 25, 2013 56.40 57.87 56.28 57.53 5,206,912 +1.43(+2.55%)
Jun 24, 2013 56.22 57.04 54.96 56.11 5,621,696 -0.71(-1.25%)
Jun 21, 2013 55.97 57.35 55.74 56.82 7,728,812 +1.22(+2.20%)
Jun 20, 2013 58.22 58.22 55.43 55.59 9,504,044 -3.16(-5.37%)
Jun 19, 2013 61.02 61.14 58.73 58.75 4,987,859 -2.25(-3.69%)
Jun 18, 2013 60.86 61.67 60.79 61.00 2,862,207 +0.29(+0.48%)
Jun 17, 2013 61.34 61.46 60.31 60.71 3,637,620 -0.32(-0.53%)
Jun 14, 2013 60.13 61.83 60.13 61.03 4,463,166 +0.67(+1.11%)
Jun 13, 2013 58.74 60.47 58.66 60.36 4,497,129 +1.48(+2.52%)
Jun 12, 2013 60.14 60.26 58.74 58.88 4,780,526 -0.96(-1.61%)
Jun 11, 2013 59.96 60.30 59.36 59.84 4,433,390 -0.50(-0.82%)
Jun 10, 2013 62.18 62.24 60.30 60.34 5,050,883 -1.83(-2.95%)
Jun 07, 2013 62.18 62.39 60.98 62.17 4,908,541 +0.23(+0.37%)
Jun 06, 2013 59.86 61.97 59.81 61.94 4,093,144 +2.06(+3.44%)
Jun 05, 2013 60.49 61.01 59.80 59.88 4,776,436 -0.60(-0.99%)
Jun 04, 2013 61.01 61.54 60.43 60.48 4,195,754 -0.62(-1.02%)
Jun 03, 2013 61.42 62.02 60.93 61.10 4,731,674 -0.33(-0.54%)
May 31, 2013 62.15 62.69 61.43 61.43 4,216,038 -0.73(-1.18%)
May 30, 2013 62.73 63.26 62.09 62.17 3,611,331 -0.53(-0.84%)
May 29, 2013 63.86 63.88 62.27 62.70 4,495,317 -1.63(-2.53%)
May 28, 2013 65.17 65.57 64.05 64.32 2,756,589 -0.17(-0.27%)
May 24, 2013 64.05 64.60 63.84 64.49 1,885,116 +0.11(+0.17%)
May 23, 2013 64.49 64.64 63.52 64.38 3,449,588 -0.47(-0.72%)
May 22, 2013 66.79 67.07 64.46 64.85 2,883,131 -1.95(-2.92%)
May 21, 2013 66.59 67.29 66.38 66.80 2,099,545 +0.57(+0.86%)
May 20, 2013 66.66 66.85 66.07 66.23 2,137,119 -0.42(-0.63%)
May 17, 2013 65.61 66.67 65.61 66.65 2,313,827 +0.98(+1.49%)
May 16, 2013 66.33 66.63 65.57 65.67 1,794,663 -0.88(-1.33%)
May 15, 2013 65.99 66.60 65.84 66.55 1,640,776 +1.08(+1.65%)
May 13, 2013 65.62 66.20 65.44 65.47 2,387,483 -0.11(-0.17%)
May 10, 2013 66.20 66.88 65.43 65.58 2,556,712 -0.36(-0.55%)
May 09, 2013 66.85 66.90 65.77 65.95 2,144,853 -0.84(-1.26%)
May 08, 2013 65.90 67.20 65.70 66.79 2,982,022 +0.85(+1.29%)
May 07, 2013 65.82 66.07 65.62 65.94 1,964,058 +0.37(+0.57%)
May 06, 2013 65.97 66.20 65.32 65.57 1,832,207 -0.38(-0.57%)
May 03, 2013 66.74 66.18 65.69 65.95 2,116,752 -0.23(-0.35%)
May 02, 2013 66.49 67.07 65.70 66.18 2,103,131 -0.06(-0.10%)
May 01, 2013 61.98 66.46 61.98 66.24 3,000,368 -0.05(-0.07%)
Apr 30, 2013 65.84 66.31 65.37 66.29 2,765,790 +0.75(+1.14%)
Apr 29, 2013 65.54 65.62 65.09 65.54 1,605,224 +0.06(+0.08%)
Apr 26, 2013 65.29 66.17 65.15 65.48 1,935,859 -0.69(-1.04%)
Apr 25, 2013 64.21 66.52 64.04 66.17 3,853,333 +2.24(+3.51%)
Apr 24, 2013 64.72 64.76 63.81 63.93 2,382,307 -0.71(-1.10%)
Apr 23, 2013 64.12 65.05 63.76 64.64 2,016,415 +0.69(+1.09%)
Apr 22, 2013 64.23 64.38 63.59 63.94 1,906,552 -0.02(-0.04%)
Apr 19, 2013 63.41 64.25 63.23 63.97 2,378,763 +0.78(+1.24%)
Apr 18, 2013 63.08 63.22 62.41 63.18 2,832,170 +0.22(+0.35%)
Apr 17, 2013 63.12 63.30 62.75 62.96 2,175,260 -0.64(-1.00%)
Apr 16, 2013 62.99 63.63 62.43 63.60 2,025,752 +0.92(+1.46%)
Apr 15, 2013 63.63 63.87 62.69 62.69 2,432,320 -0.98(-1.54%)
Apr 12, 2013 63.33 63.67 63.03 63.67 2,049,138 +0.28(+0.44%)
Apr 11, 2013 63.07 63.71 63.00 63.39 1,769,454 +0.36(+0.56%)
Apr 10, 2013 62.73 63.12 62.66 63.03 2,351,332 +0.46(+0.73%)
Apr 09, 2013 62.41 62.70 61.90 62.58 2,938,632 +0.23(+0.37%)
Apr 08, 2013 61.65 62.35 61.31 62.35 2,063,851 +0.93(+1.52%)
Apr 05, 2013 61.38 61.66 60.97 61.42 2,795,531 -0.60(-0.97%)
Apr 04, 2013 61.69 62.25 61.69 62.02 2,520,367 +0.44(+0.72%)
Apr 03, 2013 62.10 62.16 61.16 61.57 2,934,048 -0.56(-0.90%)
Apr 02, 2013 61.46 62.25 61.31 62.13 2,665,805 +0.77(+1.26%)
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.