Skip to main content

American Tower Corp A (NY: AMT )

203.07 -11.07 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 70.27 70.52 69.52 70.40 1,958,668 +0.28(+0.40%)
Aug 30, 2012 69.37 70.20 69.32 70.12 1,386,378 +0.37(+0.53%)
Aug 29, 2012 69.33 70.02 69.31 69.75 1,222,159 +0.25(+0.36%)
Aug 27, 2012 69.50 69.66 69.04 69.50 2,470,356 +0.06(+0.09%)
Aug 24, 2012 69.00 69.72 68.87 69.44 3,588,461 +0.23(+0.33%)
Aug 23, 2012 69.76 69.78 69.19 69.21 2,048,370 -0.66(-0.94%)
Aug 22, 2012 70.04 70.44 69.78 69.87 1,976,788 -0.30(-0.43%)
Aug 21, 2012 71.44 71.72 70.03 70.17 2,397,400 -1.14(-1.60%)
Aug 20, 2012 71.21 71.31 70.39 71.31 1,499,870 +0.09(+0.13%)
Aug 17, 2012 71.36 71.36 70.80 71.22 1,883,616 +0.17(+0.24%)
Aug 16, 2012 71.09 71.19 70.47 71.05 1,827,826 -0.15(-0.21%)
Aug 15, 2012 71.40 71.95 71.12 71.20 1,353,424 -0.18(-0.25%)
Aug 14, 2012 71.26 71.56 71.03 71.38 1,503,330 +0.17(+0.24%)
Aug 13, 2012 70.45 71.55 70.41 71.21 2,304,478 +0.70(+0.99%)
Aug 10, 2012 70.30 70.64 69.91 70.51 1,589,539 +0.23(+0.33%)
Aug 09, 2012 70.07 70.44 69.84 70.28 2,312,455 +0.24(+0.34%)
Aug 08, 2012 70.62 70.79 69.96 70.04 2,784,108 -0.48(-0.68%)
Aug 07, 2012 71.64 71.99 70.25 70.52 4,340,539 -1.98(-2.73%)
Aug 06, 2012 73.36 73.36 72.46 72.50 1,568,484 -0.57(-0.78%)
Aug 03, 2012 72.76 73.41 72.66 73.07 2,612,977 +0.88(+1.22%)
Aug 02, 2012 71.44 72.21 71.05 72.19 2,667,111 +0.63(+0.88%)
Aug 01, 2012 70.86 75.62 70.00 71.56 9,242,259 -0.75(-1.04%)
Jul 31, 2012 72.10 72.81 71.88 72.31 3,953,744 +0.20(+0.28%)
Jul 30, 2012 72.37 72.93 72.00 72.11 1,914,877 -0.22(-0.30%)
Jul 27, 2012 71.36 72.55 71.36 72.33 2,620,988 +1.30(+1.83%)
Jul 26, 2012 70.15 71.48 70.15 71.03 3,141,681 +1.77(+2.56%)
Jul 25, 2012 69.48 69.76 68.81 69.26 2,504,382 +0.12(+0.17%)
Jul 24, 2012 69.44 69.56 68.65 69.14 2,849,355 -0.80(-1.14%)
Jul 23, 2012 70.34 70.53 69.71 69.94 2,188,918 -0.98(-1.38%)
Jul 20, 2012 70.30 71.10 70.20 70.92 2,669,044 +0.40(+0.57%)
Jul 19, 2012 70.01 70.75 69.68 70.52 2,912,128 +0.42(+0.60%)
Jul 18, 2012 72.30 72.36 69.46 70.10 6,416,712 -2.93(-4.01%)
Jul 17, 2012 72.65 73.04 72.19 73.03 2,019,541 +0.75(+1.04%)
Jul 16, 2012 72.15 72.42 71.88 72.28 2,232,229 +0.13(+0.18%)
Jul 13, 2012 71.06 72.15 71.01 72.15 2,675,700 +1.06(+1.49%)
Jul 12, 2012 69.93 71.42 69.47 71.09 3,436,606 +0.89(+1.27%)
Jul 11, 2012 69.90 70.39 69.04 70.20 3,277,365 +0.30(+0.43%)
Jul 10, 2012 71.93 72.18 69.70 69.90 3,898,863 -1.92(-2.67%)
Jul 09, 2012 71.10 71.94 70.68 71.82 2,335,612 +1.03(+1.46%)
Jul 06, 2012 70.43 71.01 70.36 70.79 1,858,345 -0.43(-0.60%)
Jul 05, 2012 71.32 71.43 70.74 71.22 1,596,478 -0.21(-0.29%)
Jul 03, 2012 71.63 71.87 71.20 71.43 1,066,104 -0.07(-0.10%)
Jul 02, 2012 70.13 71.60 70.11 71.50 2,208,778 +1.59(+2.27%)
Jun 29, 2012 70.19 70.65 69.49 69.91 2,903,255 +0.23(+0.33%)
Jun 28, 2012 69.12 69.77 68.31 69.68 1,947,035 +0.05(+0.07%)
Jun 27, 2012 68.93 69.78 68.45 69.63 2,571,590 +1.08(+1.58%)
Jun 26, 2012 68.62 68.76 67.32 68.55 2,815,547 +1.19(+1.77%)
Jun 25, 2012 67.14 67.77 66.99 67.36 1,635,205 -0.50(-0.74%)
Jun 22, 2012 67.48 68.00 67.08 67.86 1,968,870 +0.73(+1.09%)
Jun 21, 2012 68.82 68.96 67.07 67.13 2,482,116 -1.34(-1.96%)
Jun 20, 2012 68.99 69.04 67.95 68.47 2,409,995 -0.52(-0.75%)
Jun 19, 2012 68.78 69.69 68.71 68.99 2,461,258 +0.37(+0.54%)
Jun 18, 2012 67.78 68.81 67.54 68.62 2,164,413 +0.86(+1.27%)
Jun 15, 2012 67.21 67.84 66.89 67.76 2,871,396 +0.56(+0.83%)
Jun 14, 2012 66.15 67.40 65.80 67.20 2,115,133 +0.98(+1.48%)
Jun 13, 2012 66.07 66.85 65.68 66.22 2,011,796 -0.17(-0.26%)
Jun 12, 2012 65.50 66.50 65.24 66.39 1,908,643 +0.75(+1.14%)
Jun 11, 2012 66.83 67.00 65.57 65.64 1,980,027 -0.66(-1.00%)
Jun 08, 2012 65.02 66.34 64.83 66.30 2,424,487 +0.96(+1.47%)
Jun 07, 2012 66.29 66.57 65.25 65.34 1,827,517 -0.45(-0.68%)
Jun 06, 2012 64.52 65.79 64.34 65.79 2,515,247 +1.70(+2.65%)
Jun 05, 2012 62.97 64.28 62.97 64.09 2,247,829 +1.00(+1.59%)
Jun 04, 2012 63.25 63.37 62.54 63.09 2,215,564 -0.06(-0.10%)
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.