AMERICAN TOWER $81.72

up +0.14


24/5/2013 05:24 PM  |  NYSE : AMT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AMT historical data

Date Open High Low Close Volume
12/31/2012 75.89 77.27 75.80 77.27 17131
12/28/2012 75.86 76.70 75.86 75.89 12439
12/27/2012 76.32 76.84 75.36 76.29 16128
12/26/2012 76.98 77.04 76.10 76.29 12065
12/24/2012 76.77 77.19 76.56 77.00 7681
12/21/2012 76.87 77.03 76.31 76.77 27310
12/20/2012 76.19 77.26 75.92 77.26 19645
12/19/2012 76.96 77.00 76.12 76.13 23345
12/18/2012 77.13 77.16 76.24 76.80 25698
12/17/2012 76.95 76.96 76.20 76.90 25394
12/14/2012 75.87 76.71 75.87 76.67 26175
12/13/2012 75.98 77.00 75.76 76.09 24110
12/12/2012 75.36 76.48 75.14 76.19 23102
12/11/2012 75.39 75.95 75.07 75.21 18430
12/10/2012 75.58 75.60 75.04 75.12 16945
12/7/2012 75.01 75.56 74.85 75.45 15108
12/6/2012 74.65 75.01 74.35 74.98 16139
12/5/2012 74.96 74.99 73.52 74.61 19592
12/4/2012 75.00 75.54 74.55 74.83 14859
12/3/2012 75.00 75.45 74.58 74.88 15098
11/30/2012 74.92 75.48 74.80 74.93 21782
11/29/2012 74.49 75.03 74.19 74.90 13500
11/28/2012 74.02 74.25 73.37 74.21 16276
11/27/2012 74.15 74.82 73.62 74.20 18314
11/26/2012 74.59 74.89 73.96 74.35 14070
11/23/2012 74.28 75.00 74.02 74.98 7270
11/21/2012 73.77 74.16 73.59 74.12 15179
11/20/2012 73.76 74.27 73.07 73.75 18823
11/19/2012 74.61 74.70 73.51 73.71 22627
11/16/2012 72.43 74.04 72.35 73.86 35475
11/15/2012 73.39 73.79 71.76 72.35 19778
11/14/2012 74.39 74.63 73.22 73.44 17782
11/13/2012 74.48 75.46 74.21 74.23 13195
11/12/2012 75.13 75.24 73.76 74.74 19339
11/9/2012 74.15 75.14 74.15 74.84 19567
11/8/2012 75.33 75.58 74.45 74.48 24034
11/7/2012 74.04 76.04 74.03 75.24 50490
11/6/2012 74.02 74.50 73.38 73.77 21151
11/5/2012 73.77 74.40 73.23 73.99 22959
11/2/2012 75.04 75.55 74.34 74.47 26505
11/1/2012 75.17 75.54 73.23 74.58 24180
10/31/2012 72.89 75.41 72.14 75.29 29926
10/26/2012 73.45 73.74 72.66 73.37 15522
10/25/2012 73.87 73.97 72.29 73.32 19965
10/24/2012 73.56 73.75 73.16 73.50 14543
10/23/2012 72.99 73.78 72.45 73.43 19938
10/22/2012 73.44 73.82 72.52 73.56 19102
10/19/2012 75.41 75.49 73.82 73.84 25317
10/18/2012 74.75 75.55 74.53 75.49 17535
10/17/2012 74.12 75.04 74.12 74.79 28451
10/16/2012 75.59 76.22 74.71 74.76 23192
10/15/2012 72.28 75.68 72.06 75.35 52778
10/12/2012 71.80 72.31 71.64 72.17 15761
10/11/2012 72.60 72.74 71.43 71.67 27012
10/10/2012 71.72 72.64 71.56 72.55 18420
10/9/2012 72.49 72.82 71.57 71.64 15552
10/8/2012 72.71 72.77 71.98 72.51 13577
10/5/2012 72.38 72.98 72.13 72.82 21358
10/4/2012 72.78 72.99 71.84 71.92 26676
10/3/2012 71.89 72.99 71.54 72.66 21406
10/2/2012 71.09 71.66 70.45 71.66 28603
10/1/2012 71.61 72.45 70.71 71.07 22360
9/28/2012 70.83 71.55 70.76 71.39 26040
9/27/2012 70.67 71.38 70.51 71.06 16387
9/26/2012 70.10 71.66 70.03 70.72 22327
9/25/2012 70.96 71.58 70.06 70.09 32405
9/24/2012 70.30 70.98 70.00 70.90 18822
9/21/2012 71.07 71.33 70.40 70.41 37955
9/20/2012 70.42 70.92 70.19 70.79 26754
9/19/2012 71.11 71.28 70.63 70.66 28980
9/18/2012 71.35 71.46 71.01 71.11 18438
9/17/2012 71.19 71.64 71.04 71.19 19725
9/14/2012 72.91 73.10 71.07 71.36 32150
9/13/2012 71.91 73.20 71.91 72.79 23573
9/12/2012 72.03 72.07 71.44 71.95 13587
9/11/2012 71.36 71.89 71.32 71.74 12829
9/10/2012 71.91 72.11 71.29 71.40 18325
9/7/2012 71.90 72.32 71.59 71.92 20221
9/6/2012 71.17 71.78 71.06 71.64 21006
9/5/2012 70.91 71.02 70.30 70.94 17177
9/4/2012 70.48 70.92 69.84 70.78 15172
8/31/2012 70.27 70.52 69.52 70.40 19568
8/30/2012 69.37 70.20 69.32 70.12 13864
8/29/2012 69.33 70.02 69.31 69.75 12222
8/28/2012 69.24 69.96 69.10 69.49 18811
8/27/2012 69.50 69.66 69.04 69.50 24705
8/24/2012 69.00 69.72 68.87 69.44 35885
8/23/2012 69.76 69.78 69.19 69.21 20484
8/22/2012 70.04 70.44 69.78 69.87 19768
8/21/2012 71.44 71.72 70.03 70.17 23974
8/20/2012 71.21 71.31 70.39 71.31 14999
8/17/2012 71.36 71.36 70.79 71.22 18835
8/16/2012 71.09 71.19 70.47 71.05 18279
8/15/2012 71.40 71.95 71.12 71.20 13535
8/14/2012 71.26 71.56 71.03 71.38 15034
8/13/2012 70.45 71.55 70.41 71.21 23045
8/10/2012 70.30 70.64 69.91 70.51 15896
8/9/2012 70.07 70.44 69.84 70.28 23125
8/8/2012 70.62 70.79 69.96 70.04 27842
8/7/2012 71.64 71.99 70.25 70.52 43406
Marketplace
Trading Center