AMERICAN TOWER $82.17

down -2.47


22/5/2013 04:22 PM  |  NYSE : AMT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AMT historical data

Date Open High Low Close Volume
3/12/2012 62.26 62.44 61.84 62.00 31526
3/9/2012 62.43 62.57 62.00 62.22 36304
3/8/2012 62.46 63.23 62.33 62.44 31715
3/7/2012 62.12 62.42 61.90 62.18 21399
3/6/2012 62.28 62.48 61.96 62.18 25891
3/5/2012 62.46 63.07 62.37 62.89 20168
3/2/2012 63.04 63.07 62.51 62.59 20895
3/1/2012 62.61 63.11 62.46 63.04 28044
2/29/2012 62.65 62.69 62.03 62.58 30538
2/28/2012 63.37 63.37 61.77 62.27 39491
2/27/2012 62.65 63.39 62.65 63.10 33804
2/24/2012 64.02 64.39 63.73 64.16 27744
2/23/2012 63.07 63.91 62.48 63.91 37916
2/22/2012 63.11 63.52 62.73 63.26 32231
2/21/2012 62.66 63.47 62.59 62.99 37671
2/17/2012 62.85 63.00 62.50 62.50 31339
2/16/2012 62.99 63.15 61.75 62.56 52651
2/15/2012 64.45 64.55 63.20 63.55 35027
2/14/2012 63.95 64.52 63.54 64.38 24617
2/13/2012 63.52 64.38 63.46 64.01 25531
2/10/2012 63.38 63.82 63.17 63.29 22138
2/9/2012 63.91 64.02 63.14 63.79 22478
2/8/2012 63.40 63.85 63.00 63.85 17593
2/7/2012 63.19 63.48 62.86 63.37 20467
2/6/2012 63.08 63.36 63.02 63.13 26180
2/3/2012 63.57 63.77 63.18 63.37 34865
2/2/2012 63.46 63.67 63.00 63.23 25070
2/1/2012 63.71 63.84 63.17 63.35 35334
1/31/2012 63.00 63.63 62.80 63.51 30637
1/30/2012 62.52 62.88 62.25 62.86 18440
1/27/2012 62.08 63.22 61.82 63.01 27927
1/26/2012 63.01 63.08 61.79 62.15 28551
1/25/2012 62.47 63.39 62.26 62.97 23580
1/24/2012 61.57 62.51 61.40 62.47 21586
1/23/2012 61.71 62.09 61.28 61.81 23962
1/20/2012 62.21 62.40 61.24 61.51 36366
1/19/2012 62.57 62.66 61.94 62.20 22658
1/18/2012 61.83 62.48 61.69 62.42 23695
1/17/2012 62.88 62.97 61.68 61.83 31236
1/13/2012 62.23 62.42 61.62 62.32 28406
1/12/2012 62.40 62.51 61.21 62.45 32729
1/11/2012 61.43 62.28 61.36 62.25 29057
1/10/2012 60.66 61.52 60.47 61.31 32926
1/9/2012 60.59 60.59 60.01 60.42 25528
1/6/2012 60.35 60.93 59.98 60.25 64641
1/5/2012 59.50 60.48 58.53 60.35 47732
1/4/2012 58.32 59.83 58.06 59.66 51779
1/3/2012 60.45 60.64 57.98 58.81 78421
12/30/2011 60.86 60.91 59.93 60.01 48483
12/29/2011 60.18 60.72 60.16 60.59 14760
12/28/2011 60.52 60.67 59.69 60.07 15818
12/27/2011 60.25 60.82 60.10 60.70 13932
12/23/2011 60.08 60.44 59.83 60.44 13346
12/22/2011 59.49 60.30 59.49 59.99 31290
12/21/2011 59.48 60.00 59.27 59.39 29971
12/20/2011 58.31 59.98 58.24 59.80 38926
12/19/2011 59.44 59.66 56.99 57.18 45678
12/16/2011 59.20 59.41 58.07 59.14 80090
12/15/2011 58.22 58.92 57.91 58.80 33815
12/14/2011 58.12 58.47 57.72 57.99 21606
12/13/2011 58.41 59.05 57.93 58.13 25964
12/12/2011 58.35 58.39 57.67 58.15 19815
12/9/2011 58.05 58.68 57.97 58.59 22310
12/8/2011 58.67 58.89 57.75 57.82 31521
12/7/2011 59.00 59.57 58.46 59.30 18016
12/6/2011 59.05 59.49 58.82 59.24 19378
12/5/2011 59.36 59.68 58.95 59.13 34168
12/2/2011 59.08 59.37 58.76 59.08 27717
12/1/2011 58.78 59.42 58.38 58.60 24505
11/30/2011 58.90 59.61 58.29 59.00 54343
11/29/2011 56.75 57.96 56.63 57.74 30444
11/28/2011 56.90 57.12 56.23 56.55 32126
11/25/2011 55.20 56.22 55.20 55.72 15364
11/23/2011 55.58 55.84 55.03 55.42 23352
11/22/2011 55.84 56.58 55.55 56.00 27006
11/21/2011 56.23 56.49 55.53 55.90 18879
11/18/2011 57.18 57.25 56.62 56.76 29064
11/17/2011 57.66 57.93 56.69 56.93 26256
11/16/2011 57.84 58.13 57.03 57.17 19869
11/15/2011 57.10 58.60 57.01 58.41 24094
11/14/2011 57.91 58.27 57.23 57.36 14616
11/11/2011 57.35 58.42 57.13 58.18 20195
11/10/2011 57.75 57.80 56.27 56.63 27991
11/9/2011 57.27 58.33 57.04 57.18 29968
11/8/2011 58.55 58.58 57.55 58.36 22253
11/7/2011 57.95 58.43 57.07 58.33 28772
11/4/2011 57.26 57.96 56.81 57.92 24491
11/3/2011 57.40 58.00 56.30 57.42 40839
11/2/2011 57.23 57.53 55.52 56.70 38051
11/1/2011 53.49 58.00 53.02 56.92 66146
10/31/2011 55.84 56.15 55.05 55.10 28480
10/28/2011 56.63 56.82 56.06 56.32 20941
10/27/2011 57.09 57.25 55.51 56.79 28730
10/26/2011 56.26 56.30 54.86 55.63 35700
10/25/2011 56.71 56.93 55.87 55.95 26021
10/24/2011 56.41 57.28 56.33 57.24 26662
10/21/2011 55.44 56.38 54.81 56.34 28462
10/20/2011 54.82 55.77 54.72 55.05 23878
10/19/2011 55.57 55.94 54.58 54.99 31716
10/18/2011 55.03 56.02 54.14 55.67 20289
Marketplace
Trading Center