AMERICAN TOWER $83.92

down -0.53


20/5/2013 04:20 PM  |  NYSE : AMT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AMT historical data

Date Open High Low Close Volume
12/28/2010 50.87 51.05 50.67 50.93 10884
12/27/2010 50.73 50.90 50.42 50.84 9124
12/23/2010 50.63 50.79 50.40 50.53 10635
12/22/2010 50.83 51.00 50.62 50.79 14088
12/21/2010 51.11 51.26 50.59 50.72 26247
12/20/2010 49.77 51.18 49.75 51.05 30221
12/17/2010 49.94 49.94 49.51 49.61 30976
12/16/2010 50.11 50.18 48.83 49.99 49057
12/15/2010 50.39 50.55 50.05 50.13 22254
12/14/2010 50.16 50.77 50.11 50.44 25378
12/13/2010 50.64 50.83 50.01 50.01 30829
12/10/2010 51.00 51.00 50.41 50.46 22047
12/9/2010 51.35 51.35 50.37 50.85 22699
12/8/2010 51.70 51.99 50.80 51.07 23388
12/7/2010 52.25 52.37 51.64 51.76 27387
12/6/2010 51.56 51.85 51.21 51.77 18918
12/3/2010 51.72 52.48 51.38 51.58 19765
12/2/2010 51.50 52.13 51.25 51.81 23590
12/1/2010 51.49 51.49 51.01 51.03 28144
11/30/2010 50.35 51.00 50.15 50.57 28291
11/29/2010 51.52 51.54 50.50 50.82 24824
11/26/2010 51.60 52.10 51.51 51.77 5827
11/24/2010 51.38 52.13 51.16 52.04 19573
11/23/2010 51.13 51.56 50.77 51.15 30911
11/22/2010 51.72 51.94 51.11 51.83 34901
11/19/2010 51.52 52.16 51.14 51.94 33280
11/18/2010 51.53 51.86 51.41 51.59 18944
11/17/2010 50.59 51.21 50.50 51.04 19858
11/16/2010 51.12 51.18 50.36 50.54 23022
11/15/2010 52.40 52.49 51.30 51.46 25412
11/12/2010 52.87 53.01 52.10 52.36 21534
11/11/2010 52.90 53.22 52.62 53.14 25766
11/10/2010 52.30 53.52 52.25 53.11 33432
11/9/2010 52.90 53.08 52.07 52.19 42043
11/8/2010 51.94 52.42 51.55 52.37 29738
11/5/2010 52.08 52.49 50.00 51.92 53259
11/4/2010 52.55 52.61 51.96 52.41 29443
11/3/2010 52.08 52.18 51.50 52.13 23274
11/2/2010 52.18 52.25 51.60 51.88 21472
11/1/2010 51.79 51.85 51.34 51.79 18032
10/29/2010 51.53 51.88 51.15 51.61 22037
10/28/2010 50.93 51.91 50.93 51.74 26166
10/27/2010 50.55 50.83 50.17 50.70 26584
10/26/2010 50.57 50.98 50.29 50.84 19286
10/25/2010 50.50 51.03 50.44 50.81 18957
10/22/2010 50.11 50.35 49.90 50.22 18964
10/21/2010 50.81 50.81 49.40 50.02 28996
10/20/2010 49.95 50.84 49.82 50.45 21061
10/19/2010 50.06 50.35 49.47 49.79 21379
10/18/2010 50.74 50.87 50.28 50.49 18893
10/15/2010 51.79 51.87 50.38 50.81 33384
10/14/2010 50.73 51.57 50.73 51.38 35361
10/13/2010 50.92 51.17 50.65 50.76 42934
10/12/2010 49.80 50.85 49.38 50.62 38887
10/11/2010 50.36 50.46 49.86 50.01 20552
10/8/2010 50.53 50.56 50.13 50.37 21618
10/7/2010 51.03 51.63 50.31 50.41 37824
10/6/2010 51.94 52.05 50.31 50.75 36855
10/5/2010 51.43 52.34 51.39 51.88 25228
10/4/2010 51.59 51.84 50.86 51.06 29303
10/1/2010 51.45 51.73 51.15 51.62 30022
9/30/2010 52.10 52.32 51.24 51.26 36341
9/29/2010 51.81 52.20 51.55 51.79 38164
9/28/2010 51.85 52.22 51.21 52.11 24793
9/27/2010 51.63 52.09 51.21 51.82 33292
9/24/2010 51.12 51.76 50.84 51.69 24665
9/23/2010 50.04 50.85 49.84 50.58 31744
9/22/2010 50.51 50.88 50.23 50.50 33627
9/21/2010 50.10 51.02 49.93 50.48 29909
9/20/2010 49.50 50.18 49.31 50.07 28984
9/17/2010 48.73 49.29 48.62 49.27 46527
9/16/2010 48.84 49.05 48.35 48.36 21671
9/15/2010 48.67 49.18 48.38 48.88 24618
9/14/2010 48.88 49.22 48.65 48.73 29596
9/13/2010 49.36 49.55 48.99 49.00 26329
9/10/2010 49.11 49.28 48.65 49.07 19023
9/9/2010 49.90 49.95 48.71 49.09 21774
9/8/2010 48.41 49.62 48.26 49.36 43802
9/7/2010 48.20 48.52 47.73 48.37 25575
9/3/2010 48.17 48.35 47.64 48.22 28331
9/2/2010 47.22 47.85 47.22 47.84 22984
9/1/2010 47.32 47.60 47.04 47.25 35166
8/31/2010 46.12 47.04 46.08 46.86 26006
8/30/2010 47.20 47.34 46.46 46.46 18766
8/27/2010 47.46 47.67 46.54 47.36 23766
8/26/2010 47.25 47.86 46.95 47.10 30571
8/25/2010 45.79 47.26 45.78 47.16 30504
8/24/2010 46.36 46.76 46.02 46.22 34802
8/23/2010 47.46 47.72 46.91 46.94 19726
8/20/2010 47.51 47.76 46.74 47.43 26328
8/19/2010 47.80 47.98 47.16 47.49 38158
8/18/2010 47.47 48.33 47.01 48.02 42499
8/17/2010 46.25 47.46 46.00 47.41 36694
8/16/2010 45.41 46.06 45.14 46.04 17300
8/13/2010 45.80 46.06 45.53 45.76 17891
8/12/2010 44.51 46.11 44.27 45.89 46351
8/11/2010 45.90 45.91 45.17 45.22 50935
8/10/2010 46.45 46.92 46.07 46.67 24319
8/9/2010 46.99 47.27 46.52 46.75 18167
8/6/2010 46.66 47.42 46.13 46.75 31597
Marketplace
Trading Center