Australia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
185.32+0.29 (+0.16%)
At close: 04:00PM EDT
185.35 +0.03 (+0.02%)
Pre-market: 08:58AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024183.35186.48183.04185.32185.321,977,700
28 May 2024186.56187.71184.87185.03185.031,828,300
24 May 2024187.15188.51185.54185.93185.931,257,900
23 May 2024189.78191.57186.51186.60186.601,768,800
22 May 2024193.59194.24190.22191.34191.341,681,100
21 May 2024191.50194.33190.28194.13194.131,527,300
20 May 2024194.00195.09191.66191.76191.761,733,500
17 May 2024195.56195.56193.19194.51194.512,157,300
16 May 2024191.65196.21191.51194.94194.942,616,900
15 May 2024191.15194.26191.15192.02192.022,815,200
14 May 2024186.36187.61185.40186.96186.962,008,300
13 May 2024185.36186.23183.05185.00185.001,842,700
10 May 2024186.47186.71182.50184.49184.493,158,100
09 May 2024182.64187.75181.96186.37186.372,588,000
08 May 2024179.95181.52178.51181.33181.332,014,400
07 May 2024179.98181.45179.23181.28181.282,594,800
06 May 2024182.28182.70177.52178.69178.692,297,900
03 May 2024183.50184.89181.17181.74181.743,130,300
02 May 2024178.01179.70175.37179.64179.643,278,100
01 May 2024173.28178.81171.50176.84176.843,877,100
30 Apr 2024175.53176.92170.46171.56171.563,710,600
29 Apr 2024173.26175.56173.20174.99174.992,104,800
26 Apr 2024172.72174.94171.33171.69171.691,701,400
25 Apr 2024171.75173.22171.28172.90172.901,862,300
24 Apr 2024172.67175.44172.36173.35173.353,029,300
23 Apr 2024172.49176.07171.43174.18174.182,659,000
22 Apr 2024171.63172.94171.01172.30172.302,603,800
19 Apr 2024171.80173.01170.69171.30171.302,867,400
18 Apr 2024173.73174.06170.67171.00171.002,276,200
17 Apr 2024172.96173.36171.08172.02172.022,732,800
16 Apr 2024177.95177.95171.76172.21172.213,848,700
15 Apr 2024179.20180.28176.02178.12178.122,562,800
12 Apr 2024178.78179.68177.13179.20179.203,839,000
11 Apr 2024182.01182.28178.33178.64178.643,688,600
11 Apr 20241.62 Dividend
10 Apr 2024187.19187.49180.54181.96180.344,136,500
09 Apr 2024189.37192.99188.84192.81191.091,962,900
08 Apr 2024190.10190.49186.64188.21186.532,296,800
05 Apr 2024189.25192.24188.78190.17188.482,538,800
04 Apr 2024194.09194.80190.09190.30188.612,265,400
03 Apr 2024191.37193.25190.18192.31190.602,270,400
02 Apr 2024191.83193.83191.34192.18190.472,321,300
01 Apr 2024196.55196.58192.19193.01191.292,195,800
28 Mar 2024198.37198.37196.01197.59195.832,170,500
27 Mar 2024195.65197.75194.02197.38195.622,494,200
26 Mar 2024195.26195.47193.90194.10192.371,823,400
25 Mar 2024193.69196.22193.53195.56193.822,144,800
22 Mar 2024194.74194.74191.55192.79191.072,581,300
21 Mar 2024195.86196.55193.66193.94192.212,658,000
20 Mar 2024195.42196.72193.81194.63192.902,154,800
19 Mar 2024196.17196.88194.70196.63194.881,463,500
18 Mar 2024196.60197.83195.51195.91194.171,833,500
15 Mar 2024195.58198.75195.13197.34195.583,346,800
14 Mar 2024201.02202.55196.21199.19197.422,010,400
13 Mar 2024204.30205.05201.29202.35200.551,690,400
12 Mar 2024205.71206.24201.58204.18202.361,746,100
11 Mar 2024205.93208.32204.86206.75204.912,006,300
08 Mar 2024206.60209.16205.89207.31205.462,156,000
07 Mar 2024207.63207.93203.80204.73202.912,085,800
06 Mar 2024206.46207.23204.99206.01204.181,865,400
05 Mar 2024205.94209.61204.64205.42203.592,469,900
04 Mar 2024201.43206.52198.99206.15204.312,851,800
01 Mar 2024198.90202.05196.15201.76199.963,473,500
29 Feb 2024195.20200.80195.14198.86197.094,676,900
28 Feb 2024186.50195.83186.50193.76192.034,059,100
27 Feb 2024189.19190.61181.16186.68185.024,672,100
26 Feb 2024189.20191.38186.72187.72186.053,310,700
23 Feb 2024188.12191.27187.45189.93188.241,458,600
22 Feb 2024189.01189.01185.61188.01186.342,149,700
21 Feb 2024189.22189.66186.63188.22186.541,863,200
20 Feb 2024187.09188.71185.77188.40186.722,241,000
16 Feb 2024186.78187.61185.02187.13185.462,127,200
15 Feb 2024189.97190.73187.74189.46187.772,411,900
14 Feb 2024188.85190.03186.84188.49186.811,818,100
13 Feb 2024188.17188.70184.05188.42186.743,512,500
12 Feb 2024194.99195.41191.44191.77190.061,589,700
09 Feb 2024193.40194.51191.64194.44192.711,903,900
08 Feb 2024192.63194.25191.63193.64191.922,001,100
07 Feb 2024192.29193.86190.55193.62191.902,254,800
06 Feb 2024189.47192.57189.15191.67189.961,777,000
05 Feb 2024191.05191.69187.82189.47187.782,489,100
02 Feb 2024195.00195.55189.33193.51191.792,914,000
01 Feb 2024195.34198.43193.37198.39196.622,700,800
31 Jan 2024196.90200.87194.75195.65193.912,454,100
30 Jan 2024198.50199.00195.36195.56193.822,428,100
29 Jan 2024197.08199.30195.76199.11197.342,466,000
26 Jan 2024199.20199.83197.08197.29195.531,831,100
25 Jan 2024199.39201.64198.00200.21198.432,510,500
24 Jan 2024203.10203.40195.96196.76195.013,308,500
23 Jan 2024204.76205.29201.38202.26200.462,108,900
22 Jan 2024204.10206.69201.95204.02202.202,185,500
19 Jan 2024204.66205.14202.78203.87202.051,986,400
18 Jan 2024205.25206.79202.54203.91202.092,881,000
17 Jan 2024205.40210.39202.72204.95203.132,629,300
16 Jan 2024208.97210.84207.55208.05206.202,400,000
12 Jan 2024209.67211.82208.46209.43207.571,763,400
11 Jan 2024208.29208.74206.09207.65205.802,271,600
10 Jan 2024211.61212.09208.37208.97207.112,088,900
09 Jan 2024214.35214.42210.27211.86209.971,578,800
08 Jan 2024213.42216.22212.52216.08214.161,703,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...