Skip to main content

American Tower Corp A (NY: AMT )

192.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 49.44 49.82 49.17 49.74 3,227,163 +0.51(+1.03%)
Mar 29, 2012 48.92 49.29 48.65 49.23 2,526,670 +0.09(+0.19%)
Mar 28, 2012 48.92 49.23 48.80 49.14 2,486,967 +0.13(+0.26%)
Mar 27, 2012 49.07 49.32 48.85 49.01 2,857,251 -0.13(-0.27%)
Mar 26, 2012 48.93 49.31 48.78 49.14 3,061,779 +0.41(+0.84%)
Mar 23, 2012 48.92 49.05 48.35 48.73 4,285,084 -0.18(-0.37%)
Mar 22, 2012 49.16 49.41 48.92 48.92 3,531,581 -0.36(-0.74%)
Mar 21, 2012 49.66 49.85 49.24 49.28 4,256,719 -0.39(-0.78%)
Mar 20, 2012 50.15 50.24 49.58 49.66 3,463,770 -0.73(-1.44%)
Mar 19, 2012 50.15 50.51 50.02 50.39 2,184,581 +0.40(+0.81%)
Mar 16, 2012 50.09 50.18 49.82 49.99 3,366,777 +0.13(+0.27%)
Mar 15, 2012 49.60 49.96 49.60 49.85 2,822,919 +0.17(+0.33%)
Mar 14, 2012 49.27 49.90 49.10 49.69 6,007,414 +0.84(+1.71%)
Mar 13, 2012 49.13 49.15 48.61 48.85 6,626,164 -0.08(-0.16%)
Mar 12, 2012 49.14 49.28 48.80 48.93 3,994,626 -0.17(-0.35%)
Mar 09, 2012 49.27 49.38 48.93 49.10 4,600,015 -0.17(-0.35%)
Mar 08, 2012 49.29 49.90 49.19 49.28 4,018,537 +0.21(+0.42%)
Mar 07, 2012 49.03 49.26 48.85 49.07 2,711,419 +0.00(+0.00%)
Mar 06, 2012 49.15 49.31 48.90 49.07 3,280,514 -0.56(-1.13%)
Mar 05, 2012 49.29 49.78 49.22 49.63 2,555,400 +0.24(+0.48%)
Mar 02, 2012 49.75 49.78 49.33 49.40 2,647,820 -0.36(-0.71%)
Mar 01, 2012 49.41 49.81 49.29 49.75 3,553,466 +0.36(+0.73%)
Feb 29, 2012 49.44 49.48 48.95 49.39 3,869,744 +0.24(+0.50%)
Feb 28, 2012 50.01 50.01 48.75 49.14 5,003,792 -0.66(-1.32%)
Feb 27, 2012 49.44 50.03 49.44 49.80 4,283,189 -0.84(-1.65%)
Feb 24, 2012 50.53 50.82 50.30 50.64 3,515,300 +0.20(+0.39%)
Feb 23, 2012 49.78 50.44 49.31 50.44 4,804,206 +0.51(+1.03%)
Feb 22, 2012 49.81 50.13 49.51 49.93 4,083,928 +0.21(+0.43%)
Feb 21, 2012 49.45 50.09 49.40 49.71 4,773,221 +0.39(+0.78%)
Feb 17, 2012 49.60 49.72 49.33 49.33 3,970,854 -0.05(-0.10%)
Feb 16, 2012 49.71 49.84 48.73 49.37 6,671,185 -0.78(-1.56%)
Feb 15, 2012 50.86 50.94 49.88 50.15 4,438,233 -0.65(-1.29%)
Feb 14, 2012 50.47 50.92 50.15 50.81 3,119,117 +0.29(+0.58%)
Feb 13, 2012 50.13 50.81 50.08 50.52 3,234,953 +0.57(+1.14%)
Feb 10, 2012 50.02 50.37 49.85 49.95 2,805,024 -0.39(-0.78%)
Feb 09, 2012 50.44 50.52 49.83 50.34 2,848,132 -0.05(-0.09%)
Feb 08, 2012 50.04 50.39 49.72 50.39 2,229,172 +0.38(+0.76%)
Feb 07, 2012 49.87 50.10 49.61 50.01 2,593,344 +0.19(+0.38%)
Feb 06, 2012 49.78 50.00 49.74 49.82 3,317,188 -0.19(-0.38%)
Feb 03, 2012 50.17 50.33 49.86 50.01 4,417,599 +0.11(+0.22%)
Feb 02, 2012 50.08 50.25 49.72 49.90 3,176,562 -0.09(-0.19%)
Feb 01, 2012 50.28 50.38 49.85 50.00 4,477,020 -0.13(-0.25%)
Jan 31, 2012 49.72 50.22 49.56 50.12 3,882,372 +0.51(+1.03%)
Jan 30, 2012 49.34 49.63 49.13 49.61 2,336,437 -0.12(-0.24%)
Jan 27, 2012 48.99 49.89 48.79 49.73 3,538,485 +0.68(+1.38%)
Jan 26, 2012 49.73 49.78 48.77 49.05 3,617,622 -0.65(-1.30%)
Jan 25, 2012 49.30 50.03 49.14 49.70 2,987,769 +0.39(+0.80%)
Jan 24, 2012 48.59 49.33 48.46 49.30 2,735,065 +0.52(+1.07%)
Jan 23, 2012 48.70 49.00 48.36 48.78 3,036,139 +0.24(+0.49%)
Jan 20, 2012 49.10 49.25 48.33 48.54 4,607,810 -0.54(-1.11%)
Jan 19, 2012 49.38 49.45 48.88 49.09 2,870,882 -0.17(-0.35%)
Jan 18, 2012 48.80 49.31 48.69 49.26 3,002,369 +0.47(+0.95%)
Jan 17, 2012 49.63 49.70 48.68 48.80 3,957,790 -0.39(-0.79%)
Jan 13, 2012 49.11 49.26 48.63 49.18 3,599,286 -0.10(-0.21%)
Jan 12, 2012 49.25 49.33 48.31 49.29 4,147,017 +0.16(+0.32%)
Jan 11, 2012 48.48 49.15 48.43 49.13 3,681,683 +0.74(+1.53%)
Jan 10, 2012 47.87 48.55 47.72 48.39 4,172,153 +0.70(+1.47%)
Jan 09, 2012 47.82 47.82 47.36 47.68 3,234,685 +0.13(+0.28%)
Jan 06, 2012 47.63 48.09 47.34 47.55 8,190,569 -0.08(-0.17%)
Jan 05, 2012 46.96 47.73 46.19 47.63 6,048,079 +0.54(+1.16%)
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.