Skip to main content

American Tower Corp A (NY: AMT )

219.37 -1.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 52.74 53.56 52.56 53.54 3,266,081 +0.83(+1.57%)
Mar 30, 2012 52.40 52.80 52.11 52.71 3,045,008 +0.54(+1.03%)
Mar 29, 2012 51.84 52.23 51.56 52.18 2,384,054 +0.10(+0.19%)
Mar 28, 2012 51.84 52.18 51.72 52.08 2,346,592 +0.13(+0.26%)
Mar 27, 2012 52.01 52.27 51.77 51.94 2,695,975 -0.14(-0.27%)
Mar 26, 2012 51.86 52.26 51.70 52.08 2,888,958 +0.44(+0.84%)
Mar 23, 2012 51.84 51.98 51.25 51.65 4,043,215 -0.19(-0.37%)
Mar 22, 2012 52.10 52.37 51.84 51.84 3,332,243 -0.38(-0.74%)
Mar 21, 2012 52.64 52.84 52.18 52.23 4,016,451 -0.41(-0.78%)
Mar 20, 2012 53.15 53.25 52.54 52.64 3,268,259 -0.77(-1.44%)
Mar 19, 2012 53.15 53.53 53.01 53.41 2,061,273 +0.43(+0.81%)
Mar 16, 2012 53.09 53.18 52.80 52.98 3,176,741 +0.14(+0.27%)
Mar 15, 2012 52.57 52.95 52.57 52.84 2,663,581 +0.18(+0.33%)
Mar 14, 2012 52.22 52.89 52.04 52.66 5,668,328 +0.89(+1.71%)
Mar 13, 2012 52.07 52.09 51.52 51.77 6,252,154 -0.08(-0.16%)
Mar 12, 2012 52.08 52.23 51.72 51.86 3,769,151 -0.18(-0.35%)
Mar 09, 2012 52.22 52.33 51.86 52.04 4,340,369 -0.18(-0.35%)
Mar 08, 2012 52.24 52.89 52.13 52.23 3,791,713 +0.22(+0.42%)
Mar 07, 2012 51.96 52.21 51.77 52.01 2,558,374 +0.00(+0.00%)
Mar 06, 2012 52.09 52.26 51.82 52.01 3,095,347 -0.59(-1.13%)
Mar 05, 2012 52.24 52.75 52.17 52.60 2,411,162 +0.25(+0.48%)
Mar 02, 2012 52.73 52.75 52.28 52.35 2,498,365 -0.38(-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.