American Tower Corp A (NY: AMT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	57.53	59.51	56.93	59.42	3,792,154	+1.52(+2.62%)
Oct 26, 2012	57.97	57.90	57.90	57.90	1,966,780	+0.04(+0.07%)
Oct 25, 2012	58.30	58.38	57.05	57.86	2,529,692	-0.14(-0.24%)
Oct 24, 2012	58.05	58.20	57.74	58.01	1,842,632	+0.06(+0.10%)
Oct 23, 2012	57.60	58.23	57.18	57.95	2,526,251	-0.32(-0.56%)
Oct 19, 2012	59.51	59.58	58.26	58.28	3,207,849	-1.30(-2.19%)
Oct 18, 2012	58.99	59.62	58.82	59.58	2,221,770	+0.55(+0.94%)
Oct 17, 2012	58.50	59.22	58.50	59.02	3,605,004	+0.02(+0.04%)
Oct 16, 2012	59.66	60.15	58.96	59.00	2,938,541	-0.47(-0.78%)
Oct 15, 2012	57.04	59.73	56.87	59.47	6,687,504	+2.51(+4.41%)
Oct 12, 2012	56.67	57.06	56.54	56.96	1,997,441	+0.39(+0.70%)
Oct 11, 2012	57.30	57.41	56.37	56.56	3,422,601	-0.69(-1.21%)
Oct 10, 2012	56.60	57.33	56.48	57.26	2,333,870	+0.72(+1.27%)
Oct 09, 2012	57.21	57.47	56.48	56.54	1,970,470	-0.69(-1.20%)
Oct 08, 2012	57.38	57.43	56.81	57.23	1,720,402	-0.24(-0.43%)
Oct 05, 2012	57.12	57.60	56.93	57.47	2,706,135	+0.71(+1.25%)
Oct 04, 2012	57.44	57.60	56.70	56.76	3,380,090	-0.58(-1.02%)
Oct 03, 2012	56.74	57.60	56.46	57.34	2,712,258	+0.79(+1.40%)
Oct 02, 2012	56.10	56.55	55.60	56.55	3,586,029	+0.47(+0.83%)
Oct 01, 2012	56.52	57.18	55.80	56.09	2,833,169	-0.25(-0.45%)
Sep 28, 2012	55.90	56.47	55.84	56.34	3,300,152	+0.26(+0.46%)
Sep 27, 2012	55.77	56.33	55.65	56.08	2,076,332	+0.27(+0.48%)
Sep 26, 2012	55.32	56.55	55.27	55.81	2,828,970	+0.50(+0.90%)
Sep 25, 2012	56.00	56.49	55.29	55.32	4,106,290	-0.64(-1.14%)
Sep 24, 2012	55.48	56.02	55.24	55.95	2,384,895	+0.39(+0.70%)
Sep 21, 2012	56.09	56.29	55.56	55.57	4,810,881	-0.30(-0.54%)
Sep 20, 2012	55.58	55.97	55.39	55.87	3,389,902	+0.10(+0.18%)
Sep 19, 2012	56.12	56.25	55.74	55.77	3,672,004	-0.36(-0.63%)
Sep 18, 2012	56.31	56.40	56.04	56.12	2,336,181	-0.06(-0.11%)
Sep 17, 2012	56.18	56.54	56.07	56.18	2,499,314	-0.13(-0.24%)
Sep 14, 2012	57.54	57.69	56.09	56.32	4,074,075	-1.13(-1.96%)
Sep 13, 2012	56.75	57.77	56.75	57.45	2,986,856	+0.66(+1.17%)
Sep 12, 2012	56.85	56.88	56.38	56.78	1,721,529	+0.17(+0.29%)
Sep 11, 2012	56.32	56.74	56.29	56.62	1,625,542	+0.27(+0.48%)
Sep 10, 2012	56.75	56.91	56.26	56.35	2,321,888	-0.41(-0.72%)
Sep 07, 2012	56.74	57.08	56.50	56.76	2,562,125	+0.22(+0.39%)
Sep 06, 2012	56.17	56.65	56.08	56.54	2,661,680	+0.55(+0.99%)
Sep 05, 2012	55.96	56.05	55.48	55.99	2,176,389	+0.13(+0.23%)
Sep 04, 2012	55.62	55.97	55.12	55.86	1,922,337	+0.30(+0.54%)
Aug 31, 2012	55.46	55.66	54.87	55.56	2,481,813	+0.22(+0.40%)
Aug 30, 2012	54.75	55.40	54.71	55.34	1,756,668	+0.29(+0.53%)
Aug 29, 2012	54.72	55.26	54.70	55.05	1,548,588	+0.20(+0.36%)
Aug 27, 2012	54.85	54.98	54.49	54.85	3,130,169	+0.05(+0.09%)
Aug 24, 2012	54.46	55.02	54.35	54.80	4,546,911	+0.18(+0.33%)
Aug 23, 2012	55.06	55.07	54.61	54.62	2,595,474	-0.52(-0.94%)
Aug 22, 2012	55.28	55.59	55.07	55.14	2,504,773	-0.24(-0.43%)
Aug 21, 2012	56.38	56.60	55.27	55.38	3,037,727	-0.90(-1.60%)
Aug 20, 2012	56.20	56.28	55.55	56.28	1,900,473	+0.07(+0.13%)
Aug 17, 2012	56.32	56.32	55.87	56.21	2,386,715	+0.13(+0.24%)
Aug 16, 2012	56.10	56.18	55.62	56.07	2,316,024	-0.12(-0.21%)
Aug 15, 2012	56.35	56.78	56.13	56.19	1,714,913	-0.14(-0.25%)
Aug 14, 2012	56.24	56.48	56.06	56.33	1,904,857	+0.13(+0.24%)
Aug 13, 2012	55.60	56.47	55.57	56.20	2,919,986	+0.55(+0.99%)
Aug 10, 2012	55.48	55.75	55.17	55.65	2,014,092	+0.18(+0.33%)
Aug 09, 2012	55.30	55.59	55.12	55.47	2,930,094	+0.19(+0.34%)
Aug 08, 2012	55.73	55.87	55.21	55.28	3,527,722	-0.38(-0.68%)
Aug 07, 2012	56.54	56.82	55.44	55.66	5,499,863	-1.56(-2.73%)
Aug 06, 2012	57.90	57.90	57.19	57.22	1,987,414	-0.45(-0.78%)
Aug 03, 2012	57.42	57.94	57.34	57.67	3,310,883	+0.69(+1.22%)
Aug 02, 2012	56.38	56.99	56.07	56.97	3,379,476	+0.50(+0.88%)
Aug 01, 2012	55.92	59.68	55.24	56.48	11,710,795	-0.59(-1.04%)
Jul 31, 2012	56.90	57.46	56.73	57.07	5,009,758	+0.16(+0.28%)
Jul 30, 2012	57.12	57.56	56.82	56.91	2,426,326	-0.17(-0.30%)
Jul 27, 2012	56.32	57.26	56.32	57.08	3,321,033	+1.03(+1.83%)
Jul 26, 2012	55.36	56.41	55.36	56.06	3,980,800	+1.40(+2.56%)
Jul 25, 2012	54.83	55.06	54.31	54.66	3,173,283	+0.09(+0.17%)
Jul 24, 2012	54.80	54.90	54.18	54.57	3,610,395	-0.63(-1.14%)
Jul 23, 2012	55.51	55.66	55.02	55.20	2,773,561	-0.77(-1.38%)
Jul 20, 2012	55.48	56.11	55.40	55.97	3,381,925	+0.32(+0.57%)
Jul 19, 2012	55.25	55.84	54.99	55.66	3,689,935	+0.33(+0.60%)
Jul 18, 2012	57.06	57.11	54.82	55.32	8,130,566	-2.31(-4.01%)
Jul 17, 2012	57.34	57.64	56.97	57.64	2,558,945	+0.59(+1.04%)
Jul 16, 2012	56.94	57.15	56.73	57.04	2,828,440	+0.10(+0.18%)
Jul 13, 2012	56.08	56.94	56.04	56.94	3,390,359	+0.84(+1.49%)
Jul 12, 2012	55.19	56.37	54.83	56.10	4,354,497	+0.70(+1.27%)
Jul 11, 2012	55.17	55.55	54.49	55.40	4,152,724	+0.24(+0.43%)
Jul 10, 2012	56.77	56.97	55.01	55.17	4,940,219	-1.52(-2.67%)
Jul 09, 2012	56.11	56.78	55.78	56.68	2,959,436	+0.81(+1.46%)
Jul 06, 2012	55.58	56.04	55.53	55.87	2,354,694	-0.34(-0.60%)
Jul 05, 2012	56.29	56.37	55.83	56.21	2,022,885	-0.17(-0.29%)
Jul 03, 2012	56.53	56.72	56.19	56.37	1,350,852	-0.06(-0.10%)
Jul 02, 2012	55.35	56.51	55.33	56.43	2,798,725	+1.25(+2.27%)
Jun 29, 2012	55.39	55.76	54.84	55.17	3,678,692	+0.18(+0.33%)
Jun 28, 2012	54.55	55.06	53.91	54.99	2,467,073	+0.04(+0.07%)
Jun 27, 2012	54.40	55.07	54.02	54.95	3,258,442	+0.85(+1.58%)
Jun 26, 2012	54.16	54.27	53.13	54.10	3,567,558	+0.94(+1.77%)
Jun 25, 2012	52.99	53.48	52.87	53.16	2,071,955	-0.39(-0.74%)
Jun 22, 2012	53.26	53.67	52.94	53.56	2,494,740	+0.58(+1.09%)
Jun 21, 2012	54.31	54.42	52.93	52.98	3,145,070	-1.06(-1.96%)
Jun 20, 2012	54.45	54.49	53.63	54.04	3,053,686	-0.41(-0.75%)
Jun 19, 2012	54.28	55.00	54.23	54.45	3,118,641	+0.29(+0.54%)
Jun 18, 2012	53.49	54.31	53.30	54.16	2,742,511	+0.68(+1.27%)
Jun 15, 2012	53.04	53.54	52.79	53.48	3,638,323	+0.44(+0.83%)
Jun 14, 2012	52.21	53.19	51.93	53.03	2,680,068	+0.77(+1.48%)
Jun 13, 2012	52.14	52.76	51.84	52.26	2,549,131	-0.13(-0.26%)
Jun 12, 2012	51.69	52.48	51.49	52.40	2,418,427	+0.59(+1.14%)
Jun 11, 2012	52.74	52.88	51.75	51.80	2,508,877	-0.52(-1.00%)
Jun 08, 2012	51.31	52.36	51.17	52.32	3,072,049	+0.76(+1.47%)
Jun 07, 2012	52.32	52.54	51.50	51.57	2,315,632	-0.36(-0.68%)
Jun 06, 2012	50.92	51.92	50.78	51.92	3,187,050	+1.34(+2.65%)
Jun 05, 2012	49.70	50.73	49.70	50.58	2,848,207	+0.79(+1.59%)
Jun 04, 2012	49.92	50.01	49.36	49.79	2,807,324	-0.05(-0.09%)
Jun 01, 2012	50.21	50.64	49.81	49.84	3,230,960	-1.37(-2.67%)
May 31, 2012	51.49	51.61	50.63	51.20	4,319,856	-0.24(-0.48%)
May 30, 2012	52.02	52.20	51.45	51.45	2,781,484	-0.88(-1.69%)
May 29, 2012	52.20	52.58	51.90	52.33	2,576,932	+0.44(+0.85%)
May 25, 2012	51.99	52.17	51.65	51.89	1,990,237	-0.08(-0.15%)
May 24, 2012	51.64	52.37	51.57	51.97	3,000,639	+0.53(+1.03%)
May 23, 2012	51.06	51.54	50.65	51.44	3,018,842	+0.09(+0.17%)
May 22, 2012	51.68	52.06	51.12	51.35	4,363,126	-0.35(-0.67%)
May 21, 2012	51.16	51.79	50.75	51.70	2,618,853	+0.86(+1.69%)
May 18, 2012	51.27	51.58	50.71	50.84	3,303,812	-0.30(-0.59%)
May 17, 2012	52.84	52.85	51.12	51.14	4,633,089	-1.59(-3.02%)
May 16, 2012	53.59	53.63	52.70	52.73	3,912,584	-0.75(-1.40%)
May 15, 2012	52.96	53.74	52.93	53.48	3,298,475	+0.45(+0.85%)
May 14, 2012	53.10	53.66	52.77	53.03	2,875,829	-0.33(-0.62%)
May 11, 2012	52.96	53.83	52.91	53.37	2,580,527	+0.06(+0.12%)
May 10, 2012	53.27	53.54	52.85	53.30	3,048,767	+0.43(+0.81%)
May 09, 2012	53.15	53.41	52.73	52.88	4,145,266	-0.59(-1.11%)
May 08, 2012	52.93	53.51	52.66	53.47	4,019,461	+0.39(+0.74%)
May 07, 2012	52.43	53.15	52.01	53.07	2,601,070	+0.64(+1.22%)
May 04, 2012	52.71	53.34	52.09	52.44	3,412,032	-0.48(-0.91%)
May 03, 2012	52.88	54.08	52.38	52.92	6,573,695	+0.89(+1.71%)
May 02, 2012	51.41	52.07	51.24	52.02	3,078,147	+0.39(+0.75%)
May 01, 2012	51.80	52.18	51.54	51.64	3,205,260	-0.12(-0.23%)
Apr 30, 2012	51.42	51.76	51.22	51.76	2,313,894	+0.38(+0.74%)
Apr 27, 2012	51.30	51.44	50.94	51.38	2,193,415	+0.19(+0.37%)
Apr 26, 2012	51.07	51.24	50.75	51.19	2,625,219	+0.09(+0.19%)
Apr 25, 2012	50.56	51.10	50.56	51.09	2,763,965	+0.96(+1.90%)
Apr 24, 2012	49.96	50.40	49.70	50.14	2,133,558	+0.32(+0.63%)
Apr 23, 2012	50.15	50.26	49.51	49.82	2,560,824	-0.69(-1.36%)
Apr 20, 2012	50.47	50.91	50.47	50.51	2,683,865	+0.12(+0.23%)
Apr 19, 2012	50.67	50.83	50.03	50.39	2,127,310	-0.20(-0.39%)
Apr 18, 2012	50.80	50.84	50.55	50.59	2,715,043	-0.21(-0.40%)
Apr 17, 2012	50.49	50.86	50.00	50.79	3,046,223	+0.51(+1.00%)
Apr 16, 2012	50.17	50.56	50.04	50.29	3,731,821	+0.44(+0.89%)
Apr 13, 2012	49.91	50.16	49.74	49.85	2,350,675	-0.51(-1.02%)
Apr 12, 2012	49.88	50.41	49.66	50.36	2,412,059	+0.57(+1.14%)
Apr 11, 2012	49.03	49.83	49.02	49.79	3,287,051	+1.16(+2.39%)
Apr 10, 2012	49.00	49.46	48.58	48.63	3,279,802	-0.54(-1.09%)
Apr 09, 2012	49.26	49.40	48.88	49.17	2,178,101	-0.88(-1.75%)
Apr 05, 2012	49.33	50.10	49.24	50.04	3,265,261	+0.60(+1.21%)
Apr 04, 2012	49.68	49.75	49.24	49.44	2,630,729	-0.47(-0.93%)
Apr 03, 2012	50.51	50.51	49.82	49.91	3,439,778	-0.61(-1.20%)
Apr 02, 2012	49.77	50.53	49.59	50.52	3,461,461	+0.78(+1.57%)
Mar 30, 2012	49.44	49.82	49.17	49.74	3,227,163	+0.51(+1.03%)
Mar 29, 2012	48.92	49.29	48.65	49.23	2,526,670	+0.09(+0.19%)
Mar 28, 2012	48.92	49.23	48.80	49.14	2,486,967	+0.13(+0.26%)
Mar 27, 2012	49.07	49.32	48.85	49.01	2,857,251	-0.13(-0.27%)
Mar 26, 2012	48.93	49.31	48.78	49.14	3,061,779	+0.41(+0.84%)
Mar 23, 2012	48.92	49.05	48.35	48.73	4,285,084	-0.18(-0.37%)
Mar 22, 2012	49.16	49.41	48.92	48.92	3,531,581	-0.36(-0.74%)
Mar 21, 2012	49.66	49.85	49.24	49.28	4,256,719	-0.39(-0.78%)
Mar 20, 2012	50.15	50.24	49.58	49.66	3,463,770	-0.73(-1.44%)
Mar 19, 2012	50.15	50.51	50.02	50.39	2,184,581	+0.40(+0.81%)
Mar 16, 2012	50.09	50.18	49.82	49.99	3,366,777	+0.13(+0.27%)
Mar 15, 2012	49.60	49.96	49.60	49.85	2,822,919	+0.17(+0.33%)
Mar 14, 2012	49.27	49.90	49.10	49.69	6,007,414	+0.84(+1.71%)
Mar 13, 2012	49.13	49.15	48.61	48.85	6,626,164	-0.08(-0.16%)
Mar 12, 2012	49.14	49.28	48.80	48.93	3,994,626	-0.17(-0.35%)
Mar 09, 2012	49.27	49.38	48.93	49.10	4,600,015	-0.17(-0.35%)
Mar 08, 2012	49.29	49.90	49.19	49.28	4,018,537	+0.21(+0.42%)
Mar 07, 2012	49.03	49.26	48.85	49.07	2,711,419	+0.00(+0.00%)
Mar 06, 2012	49.15	49.31	48.90	49.07	3,280,514	-0.56(-1.13%)
Mar 05, 2012	49.29	49.78	49.22	49.63	2,555,400	+0.24(+0.48%)
Mar 02, 2012	49.75	49.78	49.33	49.40	2,647,820	-0.36(-0.71%)
Mar 01, 2012	49.41	49.81	49.29	49.75	3,553,466	+0.36(+0.73%)
Feb 29, 2012	49.44	49.48	48.95	49.39	3,869,744	+0.24(+0.50%)
Feb 28, 2012	50.01	50.01	48.75	49.14	5,003,792	-0.66(-1.32%)
Feb 27, 2012	49.44	50.03	49.44	49.80	4,283,189	-0.84(-1.65%)
Feb 24, 2012	50.53	50.82	50.30	50.64	3,515,300	+0.20(+0.39%)
Feb 23, 2012	49.78	50.44	49.31	50.44	4,804,206	+0.51(+1.03%)
Feb 22, 2012	49.81	50.13	49.51	49.93	4,083,928	+0.21(+0.43%)
Feb 21, 2012	49.45	50.09	49.40	49.71	4,773,221	+0.39(+0.78%)
Feb 17, 2012	49.60	49.72	49.33	49.33	3,970,854	-0.05(-0.10%)
Feb 16, 2012	49.71	49.84	48.73	49.37	6,671,185	-0.78(-1.56%)
Feb 15, 2012	50.86	50.94	49.88	50.15	4,438,233	-0.65(-1.29%)
Feb 14, 2012	50.47	50.92	50.15	50.81	3,119,117	+0.29(+0.58%)
Feb 13, 2012	50.13	50.81	50.08	50.52	3,234,953	+0.57(+1.14%)
Feb 10, 2012	50.02	50.37	49.85	49.95	2,805,024	-0.39(-0.78%)
Feb 09, 2012	50.44	50.52	49.83	50.34	2,848,132	-0.05(-0.09%)
Feb 08, 2012	50.04	50.39	49.72	50.39	2,229,172	+0.38(+0.76%)
Feb 07, 2012	49.87	50.10	49.61	50.01	2,593,344	+0.19(+0.38%)
Feb 06, 2012	49.78	50.00	49.74	49.82	3,317,188	-0.19(-0.38%)
Feb 03, 2012	50.17	50.33	49.86	50.01	4,417,599	+0.11(+0.22%)
Feb 02, 2012	50.08	50.25	49.72	49.90	3,176,562	-0.09(-0.19%)
Feb 01, 2012	50.28	50.38	49.85	50.00	4,477,020	-0.13(-0.25%)
Jan 31, 2012	49.72	50.22	49.56	50.12	3,882,372	+0.51(+1.03%)
Jan 30, 2012	49.34	49.63	49.13	49.61	2,336,437	-0.12(-0.24%)
Jan 27, 2012	48.99	49.89	48.79	49.73	3,538,485	+0.68(+1.38%)
Jan 26, 2012	49.73	49.78	48.77	49.05	3,617,622	-0.65(-1.30%)
Jan 25, 2012	49.30	50.03	49.14	49.70	2,987,769	+0.39(+0.80%)
Jan 24, 2012	48.59	49.33	48.46	49.30	2,735,065	+0.52(+1.07%)
Jan 23, 2012	48.70	49.00	48.36	48.78	3,036,139	+0.24(+0.49%)
Jan 20, 2012	49.10	49.25	48.33	48.54	4,607,810	-0.54(-1.11%)
Jan 19, 2012	49.38	49.45	48.88	49.09	2,870,882	-0.17(-0.35%)
Jan 18, 2012	48.80	49.31	48.69	49.26	3,002,369	+0.47(+0.95%)
Jan 17, 2012	49.63	49.70	48.68	48.80	3,957,790	-0.39(-0.79%)
Jan 13, 2012	49.11	49.26	48.63	49.18	3,599,286	-0.10(-0.21%)
Jan 12, 2012	49.25	49.33	48.31	49.29	4,147,017	+0.16(+0.32%)
Jan 11, 2012	48.48	49.15	48.43	49.13	3,681,683	+0.74(+1.53%)
Jan 10, 2012	47.87	48.55	47.72	48.39	4,172,153	+0.70(+1.47%)
Jan 09, 2012	47.82	47.82	47.36	47.68	3,234,685	+0.13(+0.28%)
Jan 06, 2012	47.63	48.09	47.34	47.55	8,190,569	-0.08(-0.17%)
Jan 05, 2012	46.96	47.73	46.19	47.63	6,048,079	+0.54(+1.16%)
Jan 04, 2012	46.03	47.22	45.82	47.08	6,560,833	-0.28(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.