AMERICAN TOWER $84.45

up +1.24


17/5/2013 04:17 PM  |  NYSE : AMT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AMT historical data

Date Open High Low Close Volume
10/12/2011 55.81 56.33 55.26 55.43 26903
10/11/2011 55.54 55.71 55.11 55.27 27144
10/10/2011 55.81 56.06 55.38 55.92 24690
10/7/2011 55.61 56.27 54.85 54.93 43966
10/6/2011 55.04 55.79 54.79 55.59 38900
10/5/2011 53.64 55.46 53.45 55.06 49879
10/4/2011 52.12 54.06 51.05 54.01 54662
10/3/2011 53.75 54.68 52.82 52.86 66710
9/30/2011 53.06 54.15 53.05 53.80 55411
9/29/2011 54.79 54.88 52.51 53.59 31790
9/28/2011 54.65 54.68 53.83 53.96 32498
9/27/2011 54.10 55.56 53.81 54.58 38255
9/26/2011 52.78 53.60 52.28 53.50 45225
9/23/2011 51.91 53.05 51.82 52.29 36795
9/22/2011 52.64 53.21 51.47 52.30 68303
9/21/2011 55.43 55.86 54.04 54.10 38488
9/20/2011 55.51 56.21 54.97 55.15 32136
9/19/2011 53.98 55.41 53.91 55.21 25842
9/16/2011 54.91 55.00 54.10 54.90 37591
9/15/2011 54.52 54.92 54.04 54.86 33349
9/14/2011 53.20 54.75 52.54 54.16 37007
9/13/2011 52.41 52.99 51.95 52.90 30531
9/12/2011 51.76 52.32 51.45 52.30 40072
9/9/2011 52.89 53.13 52.17 52.38 40113
9/8/2011 53.22 53.77 53.21 53.41 37733
9/7/2011 53.75 53.97 53.24 53.50 27142
9/6/2011 52.43 53.19 51.46 53.05 25138
9/2/2011 53.15 53.78 52.72 53.14 27292
9/1/2011 54.06 54.99 53.98 54.26 39573
8/31/2011 53.71 54.89 53.33 53.86 62005
8/30/2011 52.16 53.39 52.01 53.20 27645
8/29/2011 52.24 52.88 51.86 52.24 30281
8/26/2011 50.31 51.95 48.75 51.86 37528
8/25/2011 51.68 51.77 50.35 50.51 36658
8/24/2011 50.59 51.63 50.50 51.50 28663
8/23/2011 49.14 50.81 48.97 50.76 33373
8/22/2011 49.95 50.06 48.53 48.91 31862
8/19/2011 48.00 49.53 47.94 48.83 43257
8/18/2011 49.82 50.15 47.99 48.35 40460
8/17/2011 51.18 51.78 50.50 50.85 21093
8/16/2011 51.07 51.34 50.42 51.03 21743
8/15/2011 50.48 51.78 50.48 51.48 26897
8/12/2011 49.62 50.44 49.49 50.20 27010
8/11/2011 46.95 50.00 46.95 49.35 40360
8/10/2011 48.39 49.06 47.27 47.37 56942
8/9/2011 46.99 49.26 46.04 49.20 62019
8/8/2011 49.00 49.15 46.34 46.35 65448
8/5/2011 51.50 51.57 49.16 49.98 72469
8/4/2011 52.72 53.27 50.83 51.01 56969
8/3/2011 51.00 53.78 50.52 53.67 59060
8/2/2011 52.29 52.74 50.41 50.50 42328
8/1/2011 52.92 53.09 51.74 52.50 25748
7/29/2011 51.98 52.76 51.58 52.53 27115
7/28/2011 51.25 53.62 51.10 52.60 36685
7/27/2011 52.54 52.55 51.21 51.22 30034
7/26/2011 52.67 53.00 52.50 52.74 17338
7/25/2011 52.93 53.04 52.54 52.75 14024
7/22/2011 52.96 53.32 52.79 53.32 14290
7/21/2011 52.81 53.27 52.50 53.07 23602
7/20/2011 53.06 53.11 52.13 52.52 14667
7/19/2011 52.47 53.18 52.41 52.91 16202
7/18/2011 52.87 53.29 51.97 52.22 16607
7/15/2011 52.53 53.28 52.39 53.23 22635
7/14/2011 53.15 53.39 52.00 52.32 17379
7/13/2011 53.22 53.69 52.99 53.12 13311
7/12/2011 52.91 53.42 52.72 52.91 15478
7/11/2011 53.02 53.27 52.89 53.06 18816
7/8/2011 53.19 53.50 52.89 53.48 13605
7/7/2011 54.11 54.38 53.55 53.68 21507
7/6/2011 53.40 54.38 53.03 53.74 24414
7/5/2011 54.16 54.39 53.53 53.59 24758
7/1/2011 52.60 54.36 52.33 54.28 44981
6/30/2011 52.54 52.62 52.11 52.33 24600
6/29/2011 52.24 52.61 52.12 52.27 26818
6/28/2011 51.92 52.22 51.90 52.00 26955
6/27/2011 51.57 52.08 51.00 51.86 23969
6/24/2011 52.42 52.52 51.59 51.75 20633
6/23/2011 51.42 52.58 51.25 52.49 30165
6/22/2011 51.48 52.17 51.48 51.94 26692
6/21/2011 50.91 51.90 50.81 51.78 21993
6/20/2011 50.00 50.95 49.89 50.68 18144
6/17/2011 50.47 50.67 50.17 50.20 28953
6/16/2011 50.73 50.74 49.97 50.12 43080
6/15/2011 50.28 51.24 50.26 50.72 37486
6/14/2011 50.51 50.91 50.45 50.71 32771
6/10/2011 49.87 50.52 49.87 50.00 47709
6/9/2011 50.33 50.48 49.19 49.85 82411
6/8/2011 51.18 51.48 50.11 50.15 66358
6/7/2011 51.83 52.09 51.27 51.29 24396
6/6/2011 51.59 52.52 51.44 51.77 54522
6/3/2011 50.45 52.67 50.25 51.21 126271
6/2/2011 54.25 54.82 54.13 54.38 21951
6/1/2011 55.46 55.52 54.09 54.13 23530
5/31/2011 55.50 55.51 54.65 55.48 30669
5/27/2011 55.32 55.38 54.65 54.91 26459
5/26/2011 54.17 55.26 54.01 55.22 27014
5/25/2011 54.30 54.82 53.53 54.30 40777
5/24/2011 53.19 54.65 53.19 54.14 58178
5/23/2011 53.17 53.56 52.69 53.15 25110
5/20/2011 52.32 54.00 51.90 53.64 56018
Marketplace
Trading Center