AMT: Historical Prices for AMER TOWER CP

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	40.75	40.97	40.42	40.81	2,524,900	40.81
23-Nov-09	41.21	41.78	40.59	40.80	2,698,400	40.80
20-Nov-09	40.11	40.79	39.76	40.64	2,758,300	40.64
19-Nov-09	40.74	40.75	39.90	40.42	2,572,900	40.42
18-Nov-09	41.20	41.30	40.71	40.94	1,970,600	40.94
17-Nov-09	40.34	41.23	40.11	41.14	1,999,900	41.14
16-Nov-09	39.93	40.54	39.72	40.52	2,171,300	40.52
13-Nov-09	39.38	39.92	39.15	39.77	1,435,900	39.77
12-Nov-09	40.10	40.10	39.25	39.42	2,088,900	39.42
11-Nov-09	39.88	40.10	39.37	39.99	3,088,000	39.99
10-Nov-09	39.54	40.04	39.39	39.66	1,864,600	39.66
9-Nov-09	39.11	39.81	39.11	39.72	2,326,500	39.72
6-Nov-09	38.70	38.87	38.40	38.76	2,077,800	38.76
5-Nov-09	38.75	39.23	38.46	38.70	1,945,200	38.70
4-Nov-09	38.25	39.25	37.68	38.35	3,489,500	38.35
3-Nov-09	36.74	38.51	36.15	38.42	4,253,500	38.42
2-Nov-09	37.12	37.72	36.55	37.13	3,676,100	37.13
30-Oct-09	38.14	38.23	36.79	36.82	2,947,000	36.82
29-Oct-09	37.53	38.31	37.48	38.24	2,991,900	38.24
28-Oct-09	37.61	37.78	36.88	37.28	4,460,000	37.28
27-Oct-09	38.02	38.50	37.75	37.76	2,186,500	37.76
26-Oct-09	38.45	39.30	37.98	38.13	2,351,000	38.13
23-Oct-09	39.40	39.49	38.33	38.46	2,129,000	38.46
22-Oct-09	38.96	39.41	38.68	39.06	2,533,900	39.06
21-Oct-09	39.57	40.45	38.89	38.95	3,556,000	38.95
20-Oct-09	40.44	40.54	38.95	39.63	4,504,900	39.63
19-Oct-09	39.94	40.32	39.45	40.08	2,558,600	40.08
16-Oct-09	39.88	39.88	39.31	39.45	3,185,200	39.45
15-Oct-09	38.00	40.20	38.00	40.04	9,621,700	40.04
14-Oct-09	37.65	38.15	37.33	38.12	5,043,300	38.12
13-Oct-09	37.64	37.75	37.11	37.17	3,467,500	37.17
12-Oct-09	36.73	37.75	36.73	37.73	3,753,500	37.73
9-Oct-09	36.44	36.78	36.41	36.68	2,215,100	36.68
8-Oct-09	37.05	37.27	36.40	36.61	3,628,500	36.61
7-Oct-09	37.24	37.24	36.70	36.91	2,273,200	36.91
6-Oct-09	36.50	37.37	36.46	37.25	5,419,500	37.25
5-Oct-09	35.78	36.49	35.67	36.44	2,895,600	36.44
2-Oct-09	35.09	36.13	35.03	35.65	3,937,900	35.65
1-Oct-09	35.55	35.95	35.23	35.38	5,025,100	35.38
30-Sep-09	36.68	36.83	35.93	36.40	4,519,200	36.40
29-Sep-09	36.86	36.95	36.29	36.39	2,846,500	36.39
28-Sep-09	36.57	36.97	36.40	36.85	2,213,000	36.85
25-Sep-09	36.18	36.63	35.88	36.39	4,025,900	36.39
24-Sep-09	37.33	37.56	36.31	36.40	4,609,300	36.40
23-Sep-09	37.55	37.66	36.90	37.20	3,039,700	37.20
22-Sep-09	37.67	37.70	37.25	37.32	2,638,700	37.32
21-Sep-09	37.31	37.59	36.98	37.37	3,732,400	37.37
18-Sep-09	36.94	37.71	36.74	37.63	8,120,200	37.63
17-Sep-09	35.71	36.69	35.67	36.69	5,175,500	36.69
16-Sep-09	36.21	36.27	35.17	35.78	5,125,000	35.78
15-Sep-09	34.86	35.59	34.53	35.45	4,099,300	35.45
14-Sep-09	34.51	35.27	34.03	34.80	7,364,900	34.80
11-Sep-09	35.18	35.65	34.93	35.43	4,463,000	35.43
10-Sep-09	34.31	34.96	34.14	34.96	3,724,200	34.96
9-Sep-09	34.24	34.41	33.89	34.27	3,746,000	34.27
8-Sep-09	33.69	34.32	33.49	34.28	5,246,900	34.28
4-Sep-09	32.03	33.55	32.03	33.38	4,513,000	33.38
3-Sep-09	31.20	32.03	31.11	31.99	4,121,400	31.99
2-Sep-09	31.04	31.32	30.85	30.98	1,733,900	30.98
1-Sep-09	31.66	31.89	31.02	31.09	3,588,900	31.09
31-Aug-09	31.84	32.13	31.51	31.65	3,660,300	31.65
28-Aug-09	32.60	32.60	31.93	32.11	2,186,700	32.11
27-Aug-09	32.60	32.62	32.00	32.24	3,035,800	32.24
26-Aug-09	32.48	32.68	32.12	32.45	4,191,300	32.45
25-Aug-09	33.02	33.20	32.48	32.52	2,338,800	32.52
24-Aug-09	33.19	33.25	32.69	32.79	2,168,100	32.79
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions