Skip to main content

American Tower Corp A (NY: AMT )

197.59 +0.21 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 61.75 61.99 61.25 61.76 2,503,386 +0.05(+0.08%)
Mar 27, 2013 60.60 61.93 60.60 61.71 2,168,812 +0.78(+1.28%)
Mar 26, 2013 61.52 61.79 60.87 60.93 3,064,096 -0.30(-0.49%)
Mar 25, 2013 61.74 61.89 61.09 61.23 2,301,342 -0.38(-0.61%)
Mar 22, 2013 61.43 61.88 61.25 61.61 2,241,556 +0.35(+0.58%)
Mar 21, 2013 60.39 61.84 60.38 61.25 4,156,324 +0.78(+1.29%)
Mar 20, 2013 59.93 60.52 59.86 60.48 2,207,606 +0.63(+1.06%)
Mar 19, 2013 60.40 60.48 59.34 59.84 3,399,069 -0.42(-0.69%)
Mar 18, 2013 60.27 60.62 60.13 60.26 2,801,919 -0.41(-0.67%)
Mar 15, 2013 61.06 61.13 60.43 60.67 3,627,622 -0.68(-1.11%)
Mar 14, 2013 61.22 61.70 61.19 61.35 2,047,189 +0.23(+0.38%)
Mar 13, 2013 61.01 61.29 60.83 61.12 3,391,497 +0.07(+0.12%)
Mar 12, 2013 61.70 61.91 60.85 61.05 3,058,621 -0.70(-1.13%)
Mar 11, 2013 61.93 62.20 61.50 61.74 2,132,858 -0.19(-0.31%)
Mar 08, 2013 62.55 62.68 61.68 61.94 2,521,409 -0.34(-0.54%)
Mar 07, 2013 62.09 62.53 61.96 62.27 2,263,786 +0.05(+0.08%)
Mar 06, 2013 63.26 63.42 62.11 62.23 2,583,112 -0.92(-1.46%)
Mar 05, 2013 63.69 63.71 62.88 63.15 2,136,009 -0.17(-0.27%)
Mar 04, 2013 62.62 63.35 62.47 63.32 1,831,885 +0.59(+0.93%)
Mar 01, 2013 62.26 62.78 62.04 62.73 2,798,049 +0.43(+0.68%)
Feb 28, 2013 62.16 62.88 62.14 62.31 3,742,221 +0.16(+0.26%)
Feb 27, 2013 60.63 62.70 60.43 62.15 6,173,632 +1.52(+2.50%)
Feb 26, 2013 59.34 60.84 59.28 60.63 5,039,328 +0.79(+1.33%)
Feb 22, 2013 59.58 60.21 59.54 59.83 3,069,417 +0.59(+1.00%)
Feb 21, 2013 59.21 59.51 59.06 59.24 2,858,075 -0.14(-0.23%)
Feb 20, 2013 59.84 60.01 59.35 59.38 2,715,192 -0.54(-0.90%)
Feb 19, 2013 60.52 60.62 59.40 59.91 3,265,997 -0.45(-0.74%)
Feb 15, 2013 59.15 60.43 59.06 60.36 4,472,924 +1.37(+2.31%)
Feb 14, 2013 59.15 59.35 58.26 59.00 5,296,361 -0.42(-0.70%)
Feb 13, 2013 60.73 60.78 59.09 59.42 5,908,378 -1.28(-2.10%)
Feb 12, 2013 61.32 61.48 60.58 60.69 2,678,553 -0.63(-1.03%)
Feb 11, 2013 61.67 61.73 61.22 61.33 1,565,642 -0.55(-0.88%)
Feb 08, 2013 60.83 61.89 60.66 61.87 2,417,702 +0.94(+1.54%)
Feb 07, 2013 61.12 61.40 60.75 60.93 4,163,117 -0.05(-0.08%)
Feb 06, 2013 61.34 61.48 60.76 60.98 2,610,566 -0.41(-0.67%)
Feb 04, 2013 61.23 61.65 61.14 61.39 3,384,388 -0.15(-0.25%)
Feb 01, 2013 61.51 61.91 61.34 61.54 3,789,901 +0.40(+0.66%)
Jan 31, 2013 61.88 61.94 60.52 61.14 5,221,292 -0.64(-1.04%)
Jan 30, 2013 63.54 63.54 61.73 61.78 4,423,816 -1.34(-2.12%)
Jan 29, 2013 63.35 63.49 63.03 63.13 2,313,026 -0.21(-0.33%)
Jan 28, 2013 64.02 64.02 63.23 63.33 2,442,462 -0.82(-1.28%)
Jan 25, 2013 63.99 64.17 63.59 64.15 2,133,624 +0.22(+0.34%)
Jan 24, 2013 63.43 64.22 63.43 63.94 2,875,833 +0.53(+0.84%)
Jan 23, 2013 63.42 63.74 63.28 63.41 2,115,915 -0.22(-0.35%)
Jan 22, 2013 63.81 63.82 63.41 63.63 2,155,304 -0.08(-0.13%)
Jan 18, 2013 63.37 63.74 63.22 63.71 2,285,494 +0.39(+0.61%)
Jan 17, 2013 63.23 63.53 63.10 63.33 2,400,246 +0.14(+0.22%)
Jan 16, 2013 63.63 63.68 63.06 63.19 2,201,355 -0.50(-0.78%)
Jan 15, 2013 63.15 63.70 62.83 63.69 2,539,077 +0.50(+0.79%)
Jan 14, 2013 63.35 63.46 62.94 63.19 1,362,837 -0.06(-0.10%)
Jan 11, 2013 63.27 63.47 63.06 63.25 2,240,245 +0.09(+0.14%)
Jan 10, 2013 62.76 63.33 62.56 63.17 3,673,784 +0.75(+1.21%)
Jan 09, 2013 62.25 62.59 62.12 62.41 1,904,301 +0.37(+0.60%)
Jan 08, 2013 61.81 62.19 61.70 62.04 2,740,592 +0.25(+0.40%)
Jan 07, 2013 61.59 61.98 61.59 61.79 2,197,608 -0.07(-0.12%)
Jan 04, 2013 62.05 62.15 61.51 61.86 2,779,525 -0.06(-0.09%)
Jan 03, 2013 62.92 63.00 61.66 61.92 5,535,985 -1.55(-2.44%)
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.