Australia Markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.34+3.16 (+1.57%)
At close: 04:00PM EDT
204.34 0.00 (0.00%)
After hours: 07:38PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023201.14204.49201.01204.34204.342,558,000
30 Mar 2023201.66202.74200.02201.18201.181,477,800
29 Mar 2023195.36198.57195.08198.49198.491,784,100
28 Mar 2023191.99194.25190.96192.87192.871,480,200
27 Mar 2023200.19201.34192.76193.15193.152,389,800
24 Mar 2023190.89199.68189.37199.62199.621,897,500
23 Mar 2023192.30195.30190.37191.62191.622,053,200
22 Mar 2023196.05197.69191.92192.12192.121,943,400
21 Mar 2023201.54202.34194.63198.19198.192,578,100
20 Mar 2023200.94203.68199.79201.95201.952,000,700
17 Mar 2023205.41207.65200.87201.35201.353,456,900
16 Mar 2023201.99206.15201.41205.05205.052,622,400
15 Mar 2023197.90203.21197.74202.32202.323,117,500
14 Mar 2023199.07200.01195.32199.83199.832,461,600
13 Mar 2023190.90200.99189.55196.33196.332,325,200
10 Mar 2023191.16194.54190.38191.27191.272,357,800
09 Mar 2023195.59197.77190.75191.20191.201,463,600
08 Mar 2023192.13197.23191.37195.77195.771,603,000
07 Mar 2023198.12198.26192.04192.37192.371,907,000
06 Mar 2023203.88204.16198.14198.57198.571,788,900
03 Mar 2023199.26202.58199.09202.50202.502,044,500
02 Mar 2023193.32198.18193.32197.53197.531,884,900
01 Mar 2023196.52198.81192.86194.89194.893,261,000
28 Feb 2023195.10199.60194.34198.01198.012,741,400
27 Feb 2023198.57199.86192.96195.08195.082,348,100
24 Feb 2023198.79200.28194.08195.73195.732,727,000
23 Feb 2023201.25203.96200.00201.96201.963,234,000
22 Feb 2023205.08205.11198.59199.28199.283,564,500
21 Feb 2023208.66208.66203.29204.65204.651,888,300
17 Feb 2023210.96211.97208.49210.26210.261,793,500
16 Feb 2023213.83214.76210.36212.00212.001,719,700
15 Feb 2023213.51216.63213.01216.60216.601,381,500
14 Feb 2023216.92217.52213.15215.15215.151,017,300
13 Feb 2023217.56219.01215.39217.26217.261,352,800
10 Feb 2023213.15217.20212.35216.72216.721,929,800
09 Feb 2023219.43220.49214.62215.19215.191,220,000
08 Feb 2023218.88219.99216.87218.47218.471,936,100
07 Feb 2023218.93220.21215.80219.47219.471,834,400
06 Feb 2023218.88221.53216.52220.57220.571,797,800
03 Feb 2023224.41225.38218.04222.06222.062,485,700
02 Feb 2023230.21235.49225.54227.39227.392,195,800
01 Feb 2023221.89228.97221.07227.14227.142,601,500
31 Jan 2023218.05223.42218.05223.39223.391,548,500
30 Jan 2023219.99222.58217.85218.06218.061,422,200
27 Jan 2023220.71221.93219.43220.79220.791,360,200
26 Jan 2023219.84221.50218.50221.03221.031,126,100
25 Jan 2023213.91219.40212.79218.66218.661,985,100
24 Jan 2023214.93216.56212.64215.17215.171,991,900
23 Jan 2023218.89219.99215.10215.67215.672,723,600
20 Jan 2023221.36221.76214.46221.41221.412,990,400
19 Jan 2023224.07227.11222.97223.35223.351,864,300
18 Jan 2023231.26232.51224.24225.19225.192,213,000
17 Jan 2023234.23235.57230.96231.05231.052,204,500
13 Jan 2023229.25234.87229.25232.81232.812,007,100
12 Jan 2023229.30232.80225.56232.21232.212,364,700
11 Jan 2023223.71228.81223.71228.12228.121,893,900
10 Jan 2023221.09222.95219.75221.95221.951,691,300
09 Jan 2023220.85223.46219.14219.30219.301,727,200
06 Jan 2023213.40219.34210.93218.50218.501,980,200
05 Jan 2023217.07217.81211.50212.13212.131,495,000
04 Jan 2023217.41222.54215.51219.00219.001,796,000
03 Jan 2023214.00215.25210.97214.67214.671,812,400
30 Dec 2022214.33215.20209.18211.86211.861,450,400
29 Dec 2022211.85216.70210.13215.74215.741,323,900
28 Dec 2022211.35214.25209.99210.10210.101,411,700
27 Dec 2022211.00211.68208.64210.90210.901,550,000
23 Dec 2022209.41212.59209.01212.45212.451,146,700
22 Dec 2022209.36211.10206.40210.60210.602,212,200
21 Dec 2022209.79213.39209.49210.60210.601,410,200
20 Dec 2022207.96210.43205.76208.69208.691,307,500
19 Dec 2022213.15213.15207.76209.62209.621,401,700
16 Dec 2022215.09215.15208.08213.45213.453,724,100
15 Dec 2022217.32221.39216.54218.22218.221,693,100
14 Dec 2022222.72226.97219.74219.85219.851,902,800
13 Dec 2022222.96227.97220.91223.39223.392,179,100
12 Dec 2022214.88215.93211.97215.87215.871,847,700
09 Dec 2022211.97216.39211.27213.84213.841,646,800
08 Dec 2022210.39213.83209.22212.25212.252,465,300
07 Dec 2022211.93215.60209.46211.11211.111,624,800
06 Dec 2022216.27216.85211.76212.52212.521,672,200
05 Dec 2022215.95218.49214.58215.61215.611,454,200
02 Dec 2022218.27220.91216.27219.37219.371,354,400
01 Dec 2022224.42225.97219.89221.30221.301,708,700
30 Nov 2022215.88221.34214.67221.25221.253,889,200
29 Nov 2022214.81217.27213.32217.22217.221,848,100
28 Nov 2022218.71220.37213.04213.90213.901,367,200
25 Nov 2022219.64221.24218.38220.08220.08566,500
23 Nov 2022218.20220.42216.26218.25218.251,210,500
22 Nov 2022220.73221.20215.47218.13218.131,562,400
21 Nov 2022215.59220.24215.59219.91219.911,682,400
18 Nov 2022217.63220.21214.63215.93215.932,360,400
17 Nov 2022217.72219.59214.39216.34216.342,144,600
16 Nov 2022220.09223.06218.13219.15219.152,400,800
15 Nov 2022215.40219.82215.07219.58219.582,152,200
14 Nov 2022221.78222.17215.23215.38215.381,628,000
11 Nov 2022222.81225.44221.02223.26223.261,915,700
10 Nov 2022213.11221.58209.64220.90220.902,781,200
09 Nov 2022204.01206.73200.40201.04201.041,530,300
08 Nov 2022202.02205.49201.10203.02203.022,071,800
07 Nov 2022204.64205.99201.70202.02202.021,828,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...