Skip to main content

American Tower Corp A (NY: AMT )

192.28 -4.75 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.90 57.46 56.73 57.07 5,009,718 +0.16(+0.28%)
Jul 30, 2012 57.12 57.56 56.82 56.91 2,426,306 -0.17(-0.30%)
Jul 27, 2012 56.32 57.26 56.32 57.08 3,321,007 +1.03(+1.83%)
Jul 26, 2012 55.36 56.41 55.36 56.06 3,980,768 +1.40(+2.56%)
Jul 25, 2012 54.83 55.06 54.31 54.66 3,173,257 +0.09(+0.17%)
Jul 24, 2012 54.80 54.90 54.18 54.57 3,610,367 -0.63(-1.14%)
Jul 23, 2012 55.51 55.66 55.02 55.20 2,773,539 -0.77(-1.38%)
Jul 20, 2012 55.48 56.11 55.40 55.97 3,381,898 +0.32(+0.57%)
Jul 19, 2012 55.25 55.84 54.99 55.66 3,689,905 +0.33(+0.60%)
Jul 18, 2012 57.06 57.11 54.82 55.32 8,130,501 -2.31(-4.01%)
Jul 17, 2012 57.34 57.64 56.97 57.64 2,558,924 +0.59(+1.04%)
Jul 16, 2012 56.94 57.15 56.73 57.04 2,828,417 +0.10(+0.18%)
Jul 13, 2012 56.08 56.94 56.04 56.94 3,390,331 +0.84(+1.49%)
Jul 12, 2012 55.19 56.37 54.83 56.11 4,354,462 +0.70(+1.27%)
Jul 11, 2012 55.17 55.55 54.49 55.40 4,152,690 +0.24(+0.43%)
Jul 10, 2012 56.77 56.97 55.01 55.17 4,940,180 -1.52(-2.67%)
Jul 09, 2012 56.11 56.78 55.78 56.68 2,959,412 +0.81(+1.46%)
Jul 06, 2012 55.58 56.04 55.53 55.87 2,354,675 -0.34(-0.60%)
Jul 05, 2012 56.29 56.37 55.83 56.21 2,022,868 -0.17(-0.29%)
Jul 03, 2012 56.53 56.72 56.19 56.37 1,350,841 -0.06(-0.10%)
Jul 02, 2012 55.35 56.51 55.33 56.43 2,798,703 +1.25(+2.27%)
Jun 29, 2012 55.40 55.76 54.84 55.17 3,678,662 +0.18(+0.33%)
Jun 28, 2012 54.55 55.06 53.91 54.99 2,467,053 +0.04(+0.07%)
Jun 27, 2012 54.40 55.07 54.02 54.95 3,258,415 +0.85(+1.58%)
Jun 26, 2012 54.16 54.27 53.13 54.10 3,567,529 +0.94(+1.77%)
Jun 25, 2012 52.99 53.49 52.87 53.16 2,071,939 -0.39(-0.74%)
Jun 22, 2012 53.26 53.67 52.94 53.56 2,494,720 +0.58(+1.09%)
Jun 21, 2012 54.31 54.42 52.93 52.98 3,145,045 -1.06(-1.96%)
Jun 20, 2012 54.45 54.49 53.63 54.04 3,053,661 -0.41(-0.75%)
Jun 19, 2012 54.28 55.00 54.23 54.45 3,118,616 +0.29(+0.54%)
Jun 18, 2012 53.49 54.31 53.30 54.16 2,742,489 +0.68(+1.27%)
Jun 15, 2012 53.04 53.54 52.79 53.48 3,638,294 +0.44(+0.83%)
Jun 14, 2012 52.21 53.19 51.93 53.04 2,680,047 +0.77(+1.48%)
Jun 13, 2012 52.14 52.76 51.84 52.26 2,549,110 -0.13(-0.26%)
Jun 12, 2012 51.69 52.48 51.49 52.40 2,418,407 +0.59(+1.14%)
Jun 11, 2012 52.74 52.88 51.75 51.80 2,508,857 -0.52(-1.00%)
Jun 08, 2012 51.31 52.36 51.17 52.32 3,072,024 +0.76(+1.47%)
Jun 07, 2012 52.32 52.54 51.50 51.57 2,315,614 -0.36(-0.68%)
Jun 06, 2012 50.92 51.92 50.78 51.92 3,187,024 +1.34(+2.65%)
Jun 05, 2012 49.70 50.73 49.70 50.58 2,848,184 +0.79(+1.59%)
Jun 04, 2012 49.92 50.01 49.36 49.79 2,807,301 -0.05(-0.09%)
Jun 01, 2012 50.21 50.64 49.81 49.84 3,230,934 -1.37(-2.67%)
May 31, 2012 51.49 51.61 50.63 51.20 4,319,821 -0.24(-0.48%)
May 30, 2012 52.02 52.20 51.45 51.45 2,781,462 -0.88(-1.69%)
May 29, 2012 52.20 52.58 51.90 52.33 2,576,912 +0.44(+0.85%)
May 25, 2012 51.99 52.17 51.65 51.89 1,990,221 -0.08(-0.15%)
May 24, 2012 51.64 52.37 51.57 51.97 3,000,615 +0.53(+1.03%)
May 23, 2012 51.06 51.54 50.65 51.44 3,018,818 +0.09(+0.17%)
May 22, 2012 51.68 52.06 51.13 51.35 4,363,091 -0.35(-0.67%)
May 21, 2012 51.16 51.79 50.75 51.70 2,618,832 +0.86(+1.69%)
May 18, 2012 51.27 51.58 50.71 50.84 3,303,786 -0.30(-0.59%)
May 17, 2012 52.84 52.85 51.13 51.14 4,633,052 -1.59(-3.02%)
May 16, 2012 53.59 53.63 52.70 52.74 3,912,553 -0.75(-1.40%)
May 15, 2012 52.96 53.74 52.93 53.49 3,298,449 +0.45(+0.85%)
May 14, 2012 53.10 53.66 52.77 53.04 2,875,806 -0.33(-0.62%)
May 11, 2012 52.96 53.83 52.91 53.37 2,580,506 +0.06(+0.12%)
May 10, 2012 53.27 53.54 52.85 53.30 3,048,743 +0.43(+0.81%)
May 09, 2012 53.15 53.41 52.74 52.88 4,145,232 -0.59(-1.11%)
May 08, 2012 52.93 53.51 52.66 53.47 4,019,429 +0.39(+0.74%)
May 07, 2012 52.43 53.15 52.01 53.07 2,601,049 +0.64(+1.22%)
May 04, 2012 52.71 53.34 52.09 52.44 3,412,005 -0.48(-0.91%)
May 03, 2012 52.88 54.08 52.38 52.92 6,573,642 +0.89(+1.71%)
May 02, 2012 51.41 52.07 51.24 52.02 3,078,122 +0.39(+0.75%)
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.