AMERICAN TOWER $77.29

up +0.37


18/6/2013 04:18 PM  |  NYSE : AMT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AMT historical data

Date Open High Low Close Volume
6/18/2013 77.11 78.14 77.03 77.29 22583
6/17/2013 77.72 77.88 76.42 76.92 28709
6/14/2013 76.19 78.35 76.19 77.33 35224
6/13/2013 74.43 76.63 74.33 76.48 35482
6/12/2013 76.20 76.35 74.43 74.60 37729
6/11/2013 75.98 76.41 75.21 75.82 34989
6/10/2013 78.79 78.86 76.40 76.45 39863
6/7/2013 78.79 79.05 77.27 78.77 38736
6/6/2013 75.85 78.52 75.79 78.48 32303
6/5/2013 76.64 77.30 75.77 75.87 37697
6/4/2013 77.31 77.97 76.57 76.63 33113
6/3/2013 77.83 78.59 77.20 77.42 37344
5/31/2013 78.75 79.43 77.84 77.84 33266
5/30/2013 79.48 80.15 78.67 78.77 28502
5/29/2013 80.92 80.94 78.90 79.44 35476
5/28/2013 82.57 83.08 81.16 81.50 21756
5/24/2013 81.16 81.85 80.89 81.72 14878
5/23/2013 81.71 81.90 80.48 81.58 27221
5/22/2013 84.63 84.98 81.67 82.17 22753
5/21/2013 84.37 85.26 84.11 84.64 16570
5/20/2013 84.46 84.71 83.72 83.92 16864
5/17/2013 83.13 84.48 83.13 84.45 18260
5/16/2013 84.04 84.42 83.08 83.21 14164
5/15/2013 83.62 84.39 83.42 84.33 12950
5/14/2013 83.08 83.98 83.08 83.73 21995
5/13/2013 83.15 83.88 82.92 82.96 18843
5/10/2013 83.88 84.74 82.90 83.10 20172
5/9/2013 84.70 84.77 83.33 83.56 16927
5/8/2013 83.50 85.15 83.25 84.63 23535
5/7/2013 83.40 83.71 83.15 83.55 15501
5/6/2013 83.59 83.88 82.76 83.08 14461
5/3/2013 84.57 84.67 83.23 83.56 16696
5/2/2013 84.25 84.98 83.25 83.85 16599
5/1/2013 78.54 84.21 78.54 83.93 23679
4/30/2013 83.42 84.02 82.83 83.99 21829
4/29/2013 83.04 83.15 82.47 83.04 12669
4/26/2013 83.80 83.99 82.55 82.97 15275
4/25/2013 81.36 84.29 81.14 83.84 30412
4/24/2013 82.00 82.06 80.85 81.00 18806
4/23/2013 81.25 82.43 80.79 81.90 15914
4/22/2013 81.39 81.58 80.57 81.02 15047
4/19/2013 80.34 81.41 80.12 81.05 18772
4/18/2013 79.93 80.10 79.08 80.06 22352
4/17/2013 79.98 80.20 79.51 79.78 17168
4/16/2013 79.81 80.62 79.11 80.59 15988
4/15/2013 80.63 80.93 79.43 79.43 19194
4/12/2013 80.24 80.68 79.87 80.67 16172
4/11/2013 79.91 80.73 79.82 80.32 13965
4/10/2013 79.48 79.98 79.39 79.87 18558
4/9/2013 79.08 79.44 78.43 79.29 23192
4/8/2013 77.77 79.00 77.68 79.00 16288
4/5/2013 77.77 78.13 77.25 77.82 22063
4/4/2013 78.16 78.87 78.16 78.58 19892
4/3/2013 78.68 78.76 77.49 78.02 23155
4/2/2013 77.88 78.87 77.68 78.73 21039
4/1/2013 76.97 77.75 76.60 77.75 17225
3/28/2013 76.91 77.21 76.28 76.92 20089
3/27/2013 75.47 77.14 75.47 76.86 17414
3/26/2013 76.62 76.96 75.81 75.89 24595
3/25/2013 76.89 77.08 76.08 76.26 18478
3/22/2013 76.51 77.07 76.29 76.73 17790
3/21/2013 75.21 77.02 75.20 76.29 33365
3/20/2013 74.64 75.37 74.55 75.32 17716
3/19/2013 75.23 75.32 73.91 74.53 27292
3/18/2013 75.07 75.50 74.89 75.05 22495
3/15/2013 76.05 76.13 75.26 75.56 29125
3/14/2013 76.25 76.84 76.21 76.41 16407
3/13/2013 75.98 76.34 75.76 76.12 27224
3/12/2013 76.84 77.11 75.79 76.03 24556
3/11/2013 77.13 77.47 76.59 76.90 17126
3/8/2013 77.90 78.07 76.82 77.14 20226
3/7/2013 77.33 77.88 77.17 77.56 18173
3/6/2013 78.79 78.99 77.36 77.50 20740
3/5/2013 79.32 79.35 78.32 78.65 17151
3/4/2013 77.99 78.90 77.80 78.86 14709
3/1/2013 77.54 78.19 77.27 78.13 22466
2/28/2013 77.24 78.31 77.12 77.60 30044
2/27/2013 75.51 78.09 75.27 77.40 49563
2/26/2013 73.90 75.78 73.83 75.51 40462
2/25/2013 74.81 75.69 73.66 73.66 37276
2/22/2013 74.20 74.99 74.15 74.52 24640
2/21/2013 73.74 74.12 73.56 73.78 22947
2/20/2013 74.53 74.74 73.92 73.95 21797
2/19/2013 75.37 75.50 73.98 74.62 26224
2/15/2013 73.67 75.26 73.56 75.18 35913
2/14/2013 73.67 73.92 72.56 73.48 42526
2/13/2013 75.64 75.70 73.59 74.00 47440
2/12/2013 76.37 76.57 75.45 75.59 21507
2/11/2013 76.81 76.88 76.25 76.38 12571
2/8/2013 75.76 77.08 75.55 77.06 19411
2/7/2013 76.12 76.47 75.66 75.89 33427
2/6/2013 76.40 76.57 75.68 75.95 20961
2/5/2013 76.79 76.98 76.54 76.73 29932
2/4/2013 76.26 76.78 76.15 76.46 27174
2/1/2013 76.61 77.11 76.40 76.65 30430
1/31/2013 77.07 77.15 75.37 76.15 41923
1/30/2013 79.14 79.14 76.88 76.95 35513
1/29/2013 78.90 79.07 78.50 78.62 18572
1/28/2013 79.73 79.73 78.75 78.88 19611
1/25/2013 79.70 79.92 79.20 79.90 17096
Marketplace
Trading Center