Skip to main content

American Tower Corp A (NY: AMT )

220.08 +1.83 (+0.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 58.78 58.98 58.15 58.88 2,341,728 +0.23(+0.40%)
Aug 30, 2012 58.02 58.72 57.98 58.65 1,657,514 +0.31(+0.53%)
Aug 29, 2012 57.99 58.57 57.97 58.34 1,461,179 +0.21(+0.36%)
Aug 27, 2012 58.13 58.27 57.75 58.13 2,953,488 +0.05(+0.09%)
Aug 24, 2012 57.71 58.32 57.60 58.08 4,290,263 +0.19(+0.33%)
Aug 23, 2012 58.35 58.37 57.87 57.89 2,448,973 -0.55(-0.94%)
Aug 22, 2012 58.58 58.92 58.37 58.44 2,363,392 -0.25(-0.43%)
Aug 21, 2012 59.75 59.99 58.57 58.69 2,866,264 -0.95(-1.60%)
Aug 20, 2012 59.56 59.65 58.88 59.65 1,793,202 +0.08(+0.13%)
Aug 17, 2012 59.69 59.69 59.21 59.57 2,251,998 +0.14(+0.24%)
Aug 16, 2012 59.46 59.54 58.94 59.43 2,185,297 -0.13(-0.21%)
Aug 15, 2012 59.72 60.18 59.49 59.55 1,618,115 -0.15(-0.25%)
Aug 14, 2012 59.60 59.85 59.41 59.70 1,797,339 +0.14(+0.24%)
Aug 13, 2012 58.93 59.85 58.90 59.56 2,755,169 +0.59(+0.99%)
Aug 10, 2012 58.80 59.08 58.47 58.98 1,900,408 +0.19(+0.33%)
Aug 09, 2012 58.61 58.92 58.42 58.78 2,764,706 +0.20(+0.34%)
Aug 08, 2012 59.07 59.21 58.52 58.58 3,328,601 -0.40(-0.68%)
Aug 07, 2012 59.92 60.21 58.76 58.98 5,189,426 -1.66(-2.73%)
Aug 06, 2012 61.36 61.36 60.61 60.64 1,875,235 -0.48(-0.78%)
Aug 03, 2012 60.86 61.40 60.77 61.12 3,124,002 +0.74(+1.22%)
Aug 02, 2012 59.75 60.40 59.43 60.38 3,188,723 +0.53(+0.88%)
Aug 01, 2012 59.27 63.25 58.55 59.85 11,049,786 -0.63(-1.04%)
Jul 31, 2012 60.31 60.90 60.12 60.48 4,726,985 +0.17(+0.28%)
Jul 30, 2012 60.53 61.00 60.22 60.31 2,289,373 -0.18(-0.30%)
Jul 27, 2012 59.69 60.68 59.69 60.50 3,133,579 +1.09(+1.83%)
Jul 26, 2012 58.67 59.79 58.67 59.41 3,756,105 +1.48(+2.56%)
Jul 25, 2012 58.11 58.35 57.55 57.93 2,994,168 +0.10(+0.17%)
Jul 24, 2012 58.08 58.18 57.42 57.83 3,406,609 -0.67(-1.14%)
Jul 23, 2012 58.83 58.99 58.31 58.50 2,617,009 -0.82(-1.38%)
Jul 20, 2012 58.80 59.47 58.72 59.32 3,191,034 +0.33(+0.57%)
Jul 19, 2012 58.56 59.18 58.28 58.98 3,481,658 +0.35(+0.60%)
Jul 18, 2012 60.47 60.52 58.10 58.63 7,671,641 -2.45(-4.01%)
Jul 17, 2012 60.77 61.09 60.38 61.08 2,414,506 +0.63(+1.04%)
Jul 16, 2012 60.35 60.57 60.12 60.46 2,668,790 +0.11(+0.18%)
Jul 13, 2012 59.44 60.35 59.39 60.35 3,198,991 +0.89(+1.49%)
Jul 12, 2012 58.49 59.74 58.11 59.46 4,108,709 +0.74(+1.27%)
Jul 11, 2012 58.47 58.88 57.75 58.72 3,918,325 +0.25(+0.43%)
Jul 10, 2012 60.16 60.38 58.30 58.47 4,661,371 -1.61(-2.67%)
Jul 09, 2012 59.47 60.17 59.12 60.07 2,792,392 +0.86(+1.45%)
Jul 06, 2012 58.91 59.39 58.85 59.21 2,221,785 -0.36(-0.60%)
Jul 05, 2012 59.65 59.75 59.17 59.57 1,908,704 -0.18(-0.29%)
Jul 03, 2012 59.91 60.11 59.55 59.75 1,274,604 -0.06(-0.10%)
Jul 02, 2012 58.66 59.89 58.64 59.80 2,640,753 +1.33(+2.27%)
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%)
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.