AMT
American Tower Corporation
20:00:03
176.05 $
0.0000 (%0.00)
Previous Close: 181.09
Day Low₺175
Day High₺181.8979
AMT: American Tower Corporation Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.3948
CLOSE 8.4315
Low
LOW 3.55
High
HIGH 12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2003 | 3.63 | 3.85 | 3.55 | 3.85 |
| 01/03/2003 | 3.8 | 3.84 | 3.66 | 3.69 |
| 01/06/2003 | 3.75 | 3.98 | 3.7 | 3.89 |
| 01/07/2003 | 4 | 4.02 | 3.82 | 3.85 |
| 01/08/2003 | 3.8 | 3.85 | 3.67 | 3.78 |
| 01/09/2003 | 3.85 | 3.99 | 3.85 | 3.9 |
| 01/10/2003 | 3.88 | 4.29 | 3.8 | 4.08 |
| 01/13/2003 | 4.2 | 4.37 | 4 | 4.23 |
| 01/14/2003 | 4.33 | 4.83 | 4.3 | 4.83 |
| 01/15/2003 | 4.98 | 5.04 | 4.68 | 5 |
| 01/16/2003 | 4.95 | 5.24 | 4.85 | 5.16 |
| 01/17/2003 | 4.98 | 4.98 | 4.45 | 4.46 |
| 01/21/2003 | 4.5 | 4.7 | 4.22 | 4.5 |
| 01/22/2003 | 4.5 | 4.72 | 4.31 | 4.62 |
| 01/23/2003 | 4.65 | 4.98 | 4.65 | 4.85 |
| 01/24/2003 | 4.85 | 4.89 | 4.65 | 4.74 |
| 01/27/2003 | 4.68 | 4.69 | 4.45 | 4.57 |
| 01/28/2003 | 4.95 | 5.03 | 4.7 | 4.95 |
| 01/29/2003 | 4.93 | 5.24 | 4.75 | 5.22 |
| 01/30/2003 | 5.3 | 5.45 | 5.12 | 5.25 |
| 01/31/2003 | 5.2 | 5.2 | 4.86 | 5.08 |
| 02/03/2003 | 5.1 | 5.19 | 4.86 | 4.94 |
| 02/04/2003 | 4.86 | 4.9 | 4.64 | 4.9 |
| 02/05/2003 | 4.91 | 4.99 | 4.65 | 4.78 |
| 02/06/2003 | 4.78 | 4.9 | 4.65 | 4.77 |
| 02/07/2003 | 4.88 | 4.95 | 4.7 | 4.76 |
| 02/10/2003 | 4.77 | 4.8 | 4.5 | 4.64 |
| 02/11/2003 | 4.66 | 4.67 | 4.53 | 4.62 |
| 02/12/2003 | 4.52 | 4.65 | 4.45 | 4.51 |
| 02/13/2003 | 4.45 | 4.62 | 4.36 | 4.61 |
| 02/14/2003 | 4.51 | 4.81 | 4.5 | 4.69 |
| 02/18/2003 | 4.74 | 4.95 | 4.7 | 4.88 |
| 02/19/2003 | 4.75 | 4.86 | 4.68 | 4.72 |
| 02/20/2003 | 4.75 | 4.87 | 4.7 | 4.78 |
| 02/21/2003 | 4.78 | 4.94 | 4.72 | 4.94 |
| 02/24/2003 | 5 | 5.05 | 4.6 | 4.65 |
| 02/25/2003 | 4.65 | 4.75 | 4.52 | 4.71 |
| 02/26/2003 | 4.72 | 4.74 | 4.64 | 4.7 |
| 02/27/2003 | 4.67 | 4.85 | 4.67 | 4.8 |
| 02/28/2003 | 4.77 | 4.87 | 4.65 | 4.69 |
| 03/03/2003 | 4.75 | 4.95 | 4.7 | 4.83 |
| 03/04/2003 | 4.84 | 5 | 4.75 | 4.89 |
| 03/05/2003 | 4.85 | 5.1 | 4.85 | 5.08 |
| 03/06/2003 | 5.02 | 5.18 | 4.99 | 5.11 |
| 03/07/2003 | 5.08 | 5.11 | 4.95 | 4.99 |
| 03/10/2003 | 4.92 | 4.98 | 4.89 | 4.93 |
| 03/11/2003 | 5 | 5 | 4.89 | 4.95 |
| 03/12/2003 | 4.9 | 4.93 | 4.76 | 4.87 |
| 03/13/2003 | 4.95 | 5.1 | 4.9 | 5.09 |
| 03/14/2003 | 5.13 | 5.15 | 5.02 | 5.06 |
| 03/17/2003 | 5.03 | 5.49 | 5 | 5.49 |
| 03/18/2003 | 5.54 | 5.74 | 5.5 | 5.69 |
| 03/19/2003 | 5.69 | 5.69 | 5.5 | 5.69 |
| 03/20/2003 | 5.6 | 5.69 | 5.5 | 5.68 |
| 03/21/2003 | 5.68 | 5.94 | 5.59 | 5.94 |
| 03/24/2003 | 5.8 | 5.81 | 5.6 | 5.6 |
| 03/25/2003 | 5.4 | 5.64 | 5.35 | 5.62 |
| 03/26/2003 | 5.53 | 5.7 | 5.36 | 5.36 |
| 03/27/2003 | 5.3 | 5.5 | 5.25 | 5.47 |
| 03/28/2003 | 5.42 | 5.45 | 5.33 | 5.35 |
| 03/31/2003 | 5.28 | 5.6 | 5.25 | 5.52 |
| 04/01/2003 | 5.52 | 5.55 | 5.41 | 5.51 |
| 04/02/2003 | 5.6 | 5.78 | 5.56 | 5.74 |
| 04/03/2003 | 5.84 | 6.18 | 5.8 | 6.03 |
| 04/04/2003 | 6.05 | 6.16 | 5.9 | 5.99 |
| 04/07/2003 | 6.15 | 6.29 | 6.05 | 6.12 |
| 04/08/2003 | 6.18 | 6.24 | 6 | 6.15 |
| 04/09/2003 | 6.12 | 6.27 | 6.1 | 6.16 |
| 04/10/2003 | 6.2 | 6.3 | 6.15 | 6.2 |
| 04/11/2003 | 6.24 | 6.48 | 6.24 | 6.35 |
| 04/14/2003 | 6.4 | 6.56 | 6.35 | 6.48 |
| 04/15/2003 | 6.46 | 6.8 | 6.46 | 6.66 |
| 04/16/2003 | 6.72 | 6.75 | 6 | 6.05 |
| 04/17/2003 | 6.08 | 6.59 | 6.08 | 6.54 |
| 04/21/2003 | 6.54 | 6.54 | 6.35 | 6.45 |
| 04/22/2003 | 6.45 | 6.5 | 6.34 | 6.46 |
| 04/23/2003 | 6.45 | 6.64 | 6.44 | 6.61 |
| 04/24/2003 | 6.62 | 6.64 | 6.53 | 6.54 |
| 04/25/2003 | 6.54 | 6.55 | 6.32 | 6.44 |
| 04/28/2003 | 6.47 | 6.64 | 6.3 | 6.5 |
| 04/29/2003 | 6.5 | 6.73 | 6.05 | 6.11 |
| 04/30/2003 | 5.95 | 6.64 | 5.8 | 6.64 |
| 05/01/2003 | 6.94 | 6.94 | 6.64 | 6.82 |
| 05/02/2003 | 6.82 | 7.4 | 6.8 | 7.34 |
| 05/05/2003 | 7.54 | 7.85 | 7.54 | 7.8 |
| 05/06/2003 | 7.75 | 7.96 | 7.41 | 7.49 |
| 05/07/2003 | 7.44 | 7.44 | 7 | 7.24 |
| 05/08/2003 | 7.24 | 7.24 | 6.92 | 7 |
| 05/09/2003 | 7 | 7.5 | 7 | 7.5 |
| 05/12/2003 | 7.45 | 7.71 | 7.42 | 7.68 |
| 05/13/2003 | 7.65 | 7.65 | 7.49 | 7.56 |
| 05/14/2003 | 7.58 | 7.74 | 7.58 | 7.65 |
| 05/15/2003 | 7.7 | 7.77 | 7.35 | 7.58 |
| 05/16/2003 | 7.51 | 7.8 | 7.5 | 7.66 |
| 05/19/2003 | 7.9 | 8.4 | 7.88 | 8.3 |
| 05/20/2003 | 8.46 | 8.94 | 8.36 | 8.38 |
| 05/21/2003 | 8.45 | 8.48 | 7.75 | 8.05 |
| 05/22/2003 | 8.05 | 8.34 | 8.05 | 8.27 |
| 05/23/2003 | 8.38 | 8.53 | 8.12 | 8.5 |
| 05/27/2003 | 8.5 | 9.06 | 8.4 | 9.06 |
| 05/28/2003 | 9.1 | 9.5 | 9.1 | 9.25 |
| 05/29/2003 | 9.25 | 9.9 | 9.25 | 9.49 |
| 05/30/2003 | 9.56 | 9.76 | 8.85 | 8.96 |
| 06/02/2003 | 9.15 | 9.35 | 9.05 | 9.25 |
| 06/03/2003 | 9.26 | 9.4 | 8.7 | 8.74 |
| 06/04/2003 | 8.65 | 9.14 | 8.51 | 8.95 |
| 06/05/2003 | 8.85 | 9.14 | 8.5 | 9.07 |
| 06/06/2003 | 9.21 | 9.35 | 8.5 | 8.7 |
| 06/09/2003 | 8.7 | 8.7 | 7.89 | 8.06 |
| 06/10/2003 | 8.27 | 8.38 | 8.1 | 8.19 |
| 06/11/2003 | 8.1 | 8.8 | 7.77 | 8.77 |
| 06/12/2003 | 8.85 | 9.1 | 8.52 | 8.57 |
| 06/13/2003 | 8.7 | 8.79 | 8.25 | 8.45 |
| 06/16/2003 | 8.45 | 8.5 | 8.16 | 8.25 |
| 06/17/2003 | 8.26 | 8.66 | 8.2 | 8.57 |
| 06/18/2003 | 8.5 | 9.04 | 8.5 | 8.9 |
| 06/19/2003 | 8.9 | 9.02 | 8.7 | 8.81 |
| 06/20/2003 | 8.85 | 8.93 | 8.47 | 8.62 |
| 06/23/2003 | 8.6 | 8.62 | 8.06 | 8.2 |
| 06/24/2003 | 8.2 | 8.4 | 8.19 | 8.25 |
| 06/25/2003 | 8.26 | 8.6 | 8.25 | 8.31 |
| 06/26/2003 | 8.35 | 8.75 | 8.3 | 8.68 |
| 06/27/2003 | 8.68 | 8.99 | 8.6 | 8.91 |
| 06/30/2003 | 8.96 | 9.16 | 8.79 | 8.85 |
| 07/01/2003 | 8.8 | 9.05 | 8.73 | 8.96 |
| 07/02/2003 | 9.05 | 9.58 | 9.01 | 9.58 |
| 07/03/2003 | 9.29 | 9.75 | 9.22 | 9.54 |
| 07/07/2003 | 9.4 | 9.89 | 9.4 | 9.76 |
| 07/08/2003 | 9.7 | 10.17 | 9.7 | 10.08 |
| 07/09/2003 | 9.98 | 10.32 | 9.85 | 10.07 |
| 07/10/2003 | 10 | 10.05 | 9.6 | 9.77 |
| 07/11/2003 | 9.77 | 9.8 | 9.45 | 9.55 |
| 07/14/2003 | 9.6 | 9.99 | 9.6 | 9.9 |
| 07/15/2003 | 10 | 10.05 | 9.75 | 9.98 |
| 07/16/2003 | 10 | 10.09 | 9.7 | 9.98 |
| 07/17/2003 | 9.8 | 9.8 | 9.26 | 9.48 |
| 07/18/2003 | 9.28 | 9.48 | 9.02 | 9.18 |
| 07/21/2003 | 9.13 | 9.5 | 8.75 | 9.4 |
| 07/22/2003 | 9.4 | 9.45 | 9.2 | 9.37 |
| 07/23/2003 | 9.2 | 9.66 | 9.2 | 9.55 |
| 07/24/2003 | 9.6 | 9.77 | 9.31 | 9.56 |
| 07/25/2003 | 9.71 | 9.75 | 9.62 | 9.65 |
| 07/28/2003 | 9.65 | 9.87 | 9.63 | 9.85 |
| 07/29/2003 | 9.3 | 9.5 | 8.75 | 8.89 |
| 07/30/2003 | 9.05 | 9.14 | 9 | 9.08 |
| 07/31/2003 | 9.1 | 9.19 | 8.9 | 9.1 |
| 08/01/2003 | 9.1 | 9.35 | 9.06 | 9.25 |
| 08/04/2003 | 9.2 | 9.41 | 9.05 | 9.19 |
| 08/05/2003 | 9.15 | 9.37 | 9.15 | 9.25 |
| 08/06/2003 | 9.26 | 9.39 | 9.11 | 9.35 |
| 08/07/2003 | 9.3 | 9.35 | 9 | 9.3 |
| 08/08/2003 | 9.25 | 9.4 | 9.19 | 9.33 |
| 08/11/2003 | 9.28 | 9.48 | 9.1 | 9.4 |
| 08/12/2003 | 9.45 | 9.8 | 9.31 | 9.8 |
| 08/13/2003 | 9.78 | 10.38 | 9.75 | 10.25 |
| 08/14/2003 | 10.2 | 10.2 | 9.8 | 9.93 |
| 08/15/2003 | 9.9 | 10.06 | 9.9 | 9.98 |
| 08/18/2003 | 10.08 | 10.72 | 10.07 | 10.71 |
| 08/19/2003 | 10.6 | 10.85 | 10.5 | 10.7 |
| 08/20/2003 | 10.35 | 10.97 | 10.32 | 10.7 |
| 08/21/2003 | 10.7 | 10.82 | 10.5 | 10.82 |
| 08/22/2003 | 10.85 | 11 | 10.83 | 10.9 |
| 08/25/2003 | 10.75 | 10.82 | 10.52 | 10.65 |
| 08/26/2003 | 10.55 | 10.8 | 10.36 | 10.72 |
| 08/27/2003 | 10.75 | 10.98 | 10.6 | 10.86 |
| 08/28/2003 | 10.9 | 11.32 | 10.86 | 11.2 |
| 08/29/2003 | 11.2 | 11.38 | 11.05 | 11.38 |
| 09/02/2003 | 11.38 | 11.5 | 11.07 | 11.48 |
| 09/03/2003 | 11.45 | 11.71 | 11.27 | 11.49 |
| 09/04/2003 | 11.41 | 11.74 | 11.37 | 11.48 |
| 09/05/2003 | 11.46 | 11.47 | 10.95 | 11.27 |
| 09/08/2003 | 11.2 | 11.32 | 11.08 | 11.25 |
| 09/09/2003 | 11.15 | 11.15 | 10.84 | 10.95 |
| 09/10/2003 | 10.96 | 10.98 | 10.55 | 10.68 |
| 09/11/2003 | 10.68 | 10.85 | 10.35 | 10.63 |
| 09/12/2003 | 10.62 | 11 | 10.55 | 10.75 |
| 09/15/2003 | 10.75 | 10.87 | 10.56 | 10.65 |
| 09/16/2003 | 10.74 | 10.84 | 10.56 | 10.58 |
| 09/17/2003 | 10.54 | 10.74 | 10.43 | 10.55 |
| 09/18/2003 | 10.52 | 10.55 | 10.26 | 10.42 |
| 09/19/2003 | 10.42 | 10.43 | 10.2 | 10.43 |
| 09/22/2003 | 10.33 | 10.35 | 10.11 | 10.32 |
| 09/23/2003 | 10.38 | 10.9 | 10.38 | 10.89 |
| 09/24/2003 | 10.99 | 11.05 | 10.37 | 10.42 |
| 09/25/2003 | 10.33 | 10.45 | 9.75 | 10.06 |
| 09/26/2003 | 10.06 | 10.4 | 9.75 | 9.85 |
| 09/29/2003 | 9.75 | 9.95 | 9.5 | 9.8 |
| 09/30/2003 | 9.8 | 10.15 | 9.56 | 10.15 |
| 10/01/2003 | 10 | 10.11 | 9.87 | 9.94 |
| 10/02/2003 | 9.82 | 10.3 | 9.59 | 10.28 |
| 10/03/2003 | 10.39 | 10.55 | 10.15 | 10.48 |
| 10/06/2003 | 10.5 | 10.94 | 10.48 | 10.94 |
| 10/07/2003 | 10.75 | 10.9 | 10.65 | 10.89 |
| 10/08/2003 | 10.99 | 11.07 | 10.75 | 11.03 |
| 10/09/2003 | 11.05 | 11.26 | 10.92 | 11.1 |
| 10/10/2003 | 11.1 | 11.22 | 10.94 | 11.15 |
| 10/13/2003 | 11.23 | 11.24 | 11.04 | 11.07 |
| 10/14/2003 | 11.07 | 11.19 | 11.07 | 11.07 |
| 10/15/2003 | 11.1 | 11.14 | 10.96 | 11 |
| 10/16/2003 | 10.98 | 11.14 | 10.95 | 11.03 |
| 10/17/2003 | 11.01 | 11.16 | 10.95 | 11.04 |
| 10/20/2003 | 11 | 11.07 | 10.79 | 10.82 |
| 10/21/2003 | 10.9 | 11.18 | 10.89 | 11.11 |
| 10/22/2003 | 11.11 | 11.25 | 10.9 | 11 |
| 10/23/2003 | 10.9 | 10.9 | 10.55 | 10.58 |
| 10/24/2003 | 10.57 | 10.68 | 10.41 | 10.62 |
| 10/27/2003 | 10.62 | 10.92 | 10.62 | 10.9 |
| 10/28/2003 | 10.95 | 11.23 | 10.85 | 11.19 |
| 10/29/2003 | 11.25 | 12 | 11.2 | 11.99 |
| 10/30/2003 | 11.5 | 12 | 11.45 | 11.67 |
| 10/31/2003 | 11.5 | 11.81 | 11.45 | 11.6 |
| 11/03/2003 | 11.6 | 12 | 11.6 | 12 |
| 11/04/2003 | 12 | 12 | 11.4 | 11.54 |
| 11/05/2003 | 11.64 | 11.64 | 11.31 | 11.57 |
| 11/06/2003 | 11.7 | 11.7 | 11.28 | 11.41 |
| 11/07/2003 | 11.4 | 11.72 | 11.35 | 11.56 |
| 11/10/2003 | 11.56 | 11.68 | 11.23 | 11.29 |
| 11/11/2003 | 11.23 | 11.24 | 10.8 | 10.95 |
| 11/12/2003 | 10.94 | 11.35 | 10.88 | 11.2 |
| 11/13/2003 | 11.45 | 11.9 | 11.26 | 11.54 |
| 11/14/2003 | 11.44 | 11.47 | 10.63 | 10.65 |
| 11/17/2003 | 10.6 | 10.71 | 10.35 | 10.5 |
| 11/18/2003 | 10.75 | 10.98 | 10.7 | 10.82 |
| 11/19/2003 | 10.55 | 10.75 | 10.35 | 10.41 |
| 11/20/2003 | 10.32 | 10.69 | 10.26 | 10.62 |
| 11/21/2003 | 10.55 | 10.68 | 10.43 | 10.62 |
| 11/24/2003 | 10.62 | 11.09 | 10.62 | 10.95 |
| 11/25/2003 | 11 | 11.1 | 10.74 | 10.9 |
| 11/26/2003 | 11.09 | 11.2 | 10.95 | 11.2 |
| 11/28/2003 | 11.2 | 11.38 | 11.11 | 11.38 |
| 12/01/2003 | 11.5 | 11.6 | 11.21 | 11.45 |
| 12/02/2003 | 11.35 | 11.45 | 11.25 | 11.36 |
| 12/03/2003 | 11.35 | 11.44 | 11.18 | 11.19 |
| 12/04/2003 | 11.1 | 11.25 | 10.76 | 10.91 |
| 12/05/2003 | 10.76 | 11 | 10.75 | 10.93 |
| 12/08/2003 | 10.7 | 10.95 | 10.7 | 10.86 |
| 12/09/2003 | 10.94 | 11.1 | 10.87 | 10.95 |
| 12/10/2003 | 10.9 | 10.9 | 10.56 | 10.67 |
| 12/11/2003 | 10.67 | 11.11 | 10.67 | 11.02 |
| 12/12/2003 | 10.95 | 11.15 | 10.82 | 10.96 |
| 12/15/2003 | 10.99 | 11 | 10.47 | 10.51 |
| 12/16/2003 | 10.32 | 10.5 | 10.27 | 10.44 |
| 12/17/2003 | 10.35 | 10.43 | 10.05 | 10.2 |
| 12/18/2003 | 10.23 | 10.5 | 10.16 | 10.29 |
| 12/19/2003 | 10.25 | 10.39 | 9.95 | 10.27 |
| 12/22/2003 | 10.27 | 10.68 | 10.25 | 10.68 |
| 12/23/2003 | 10.58 | 10.7 | 10.35 | 10.7 |
| 12/24/2003 | 10.6 | 10.68 | 10.51 | 10.6 |
| 12/26/2003 | 10.63 | 10.75 | 10 | 10.75 |
| 12/29/2003 | 10.8 | 10.85 | 10.49 | 10.6 |
| 12/30/2003 | 10.6 | 10.8 | 10.5 | 10.7 |
| 12/31/2003 | 10.6 | 10.86 | 10.52 | 10.82 |