Skip to main content

American Tower Corp A (NY: AMT )

221.30 +0.05 (+0.02%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 58.71 59.09 58.12 58.47 3,471,050 +0.19(+0.33%)
Jun 28, 2012 57.81 58.36 57.14 58.28 2,327,820 +0.04(+0.07%)
Jun 27, 2012 57.65 58.37 57.25 58.24 3,074,520 +0.90(+1.58%)
Jun 26, 2012 57.40 57.51 56.31 57.34 3,366,189 +1.00(+1.77%)
Jun 25, 2012 56.16 56.68 56.03 56.34 1,955,005 -0.42(-0.74%)
Jun 22, 2012 56.44 56.88 56.11 56.76 2,353,925 +0.61(+1.09%)
Jun 21, 2012 57.56 57.68 56.10 56.15 2,967,548 -1.12(-1.96%)
Jun 20, 2012 57.70 57.75 56.83 57.27 2,881,322 -0.43(-0.75%)
Jun 19, 2012 57.53 58.29 57.47 57.70 2,942,611 +0.31(+0.54%)
Jun 18, 2012 56.69 57.55 56.49 57.40 2,587,711 +0.72(+1.27%)
Jun 15, 2012 56.22 56.74 55.95 56.68 3,432,960 +0.47(+0.83%)
Jun 14, 2012 55.33 56.37 55.04 56.21 2,528,793 +0.82(+1.48%)
Jun 13, 2012 55.26 55.91 54.94 55.39 2,405,246 -0.14(-0.26%)
Jun 12, 2012 54.79 55.62 54.57 55.53 2,281,920 +0.63(+1.14%)
Jun 11, 2012 55.90 56.04 54.84 54.90 2,367,264 -0.55(-1.00%)
Jun 08, 2012 54.38 55.49 54.23 55.45 2,898,648 +0.80(+1.47%)
Jun 07, 2012 55.45 55.68 54.58 54.65 2,184,928 -0.38(-0.68%)
Jun 06, 2012 53.97 55.03 53.82 55.03 3,007,158 +1.42(+2.65%)
Jun 05, 2012 52.67 53.77 52.67 53.61 2,687,441 +0.84(+1.59%)
Jun 04, 2012 52.90 53.00 52.31 52.77 2,648,866 -0.05(-0.10%)
Jun 01, 2012 53.21 53.67 52.79 52.82 3,048,590 -1.45(-2.67%)
May 31, 2012 54.57 54.70 53.66 54.27 4,076,024 -0.26(-0.48%)
May 30, 2012 55.14 55.32 54.53 54.53 2,624,484 -0.94(-1.69%)
May 29, 2012 55.32 55.72 55.00 55.46 2,431,479 +0.47(+0.85%)
May 25, 2012 55.10 55.29 54.74 54.99 1,877,899 -0.08(-0.15%)
May 24, 2012 54.73 55.50 54.65 55.08 2,831,269 +0.56(+1.03%)
May 23, 2012 54.12 54.63 53.68 54.52 2,848,445 +0.09(+0.17%)
May 22, 2012 54.77 55.17 54.18 54.43 4,116,851 -0.37(-0.67%)
May 21, 2012 54.23 54.89 53.78 54.79 2,471,033 +0.91(+1.69%)
May 18, 2012 54.33 54.67 53.74 53.88 3,117,330 -0.32(-0.59%)
May 17, 2012 56.00 56.01 54.18 54.20 4,371,576 -1.69(-3.02%)
May 16, 2012 56.79 56.83 55.86 55.89 3,691,740 -0.79(-1.40%)
May 15, 2012 56.12 56.95 56.10 56.68 3,112,295 +0.48(+0.85%)
May 14, 2012 56.27 56.87 55.92 56.21 2,713,504 -0.35(-0.62%)
May 11, 2012 56.13 57.05 56.07 56.56 2,434,870 +0.07(+0.12%)
May 10, 2012 56.46 56.74 56.02 56.49 2,876,681 +0.45(+0.81%)
May 09, 2012 56.33 56.61 55.89 56.04 3,911,288 -0.63(-1.11%)
May 08, 2012 56.10 56.71 55.81 56.67 3,792,585 +0.42(+0.74%)
May 07, 2012 55.56 56.33 55.12 56.25 2,454,254 +0.68(+1.22%)
May 04, 2012 55.86 56.53 55.20 55.57 3,219,442 -0.51(-0.91%)
May 03, 2012 56.04 57.31 55.51 56.08 6,202,646 +0.95(+1.71%)
May 02, 2012 54.48 55.19 54.30 55.14 2,904,403 +0.41(+0.75%)
May 01, 2012 54.90 55.30 54.62 54.73 3,024,341 -0.13(-0.23%)
Apr 30, 2012 54.50 54.86 54.28 54.85 2,183,287 +0.40(+0.74%)
Apr 27, 2012 54.37 54.51 53.99 54.45 2,069,609 +0.20(+0.37%)
Apr 26, 2012 54.12 54.30 53.78 54.25 2,477,039 +0.10(+0.19%)
Apr 25, 2012 53.58 54.16 53.58 54.15 2,607,955 +1.01(+1.90%)
Apr 24, 2012 52.95 53.41 52.68 53.14 2,013,130 +0.33(+0.63%)
Apr 23, 2012 53.15 53.26 52.48 52.80 2,416,279 -0.73(-1.36%)
Apr 20, 2012 53.49 53.96 53.49 53.53 2,532,375 +0.13(+0.23%)
Apr 19, 2012 53.70 53.87 53.02 53.41 2,007,235 -0.21(-0.39%)
Apr 18, 2012 53.84 53.88 53.57 53.61 2,561,793 -0.22(-0.40%)
Apr 17, 2012 53.51 53.91 53.00 53.83 2,874,280 +0.54(+1.00%)
Apr 16, 2012 53.17 53.58 53.04 53.30 3,521,180 +0.47(+0.89%)
Apr 13, 2012 52.90 53.16 52.71 52.83 2,217,992 -0.54(-1.02%)
Apr 12, 2012 52.86 53.42 52.64 53.37 2,275,912 +0.60(+1.14%)
Apr 11, 2012 51.96 52.81 51.95 52.77 3,101,515 +1.23(+2.39%)
Apr 10, 2012 51.93 52.42 51.49 51.54 3,094,675 -0.57(-1.09%)
Apr 09, 2012 52.21 52.35 51.80 52.11 2,055,159 -0.93(-1.75%)
Apr 05, 2012 52.28 53.10 52.18 53.04 3,080,955 +0.64(+1.21%)
Apr 04, 2012 52.65 52.73 52.18 52.40 2,482,239 -0.49(-0.93%)
Apr 03, 2012 53.53 53.53 52.80 52.90 3,245,621 -0.64(-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.