Australia markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
219.37-1.93 (-0.87%)
At close: 04:00PM EST
219.02 -0.35 (-0.16%)
After hours: 07:30PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 2022202.91204.38199.14203.92203.921,788,100
03 Nov 2022203.21204.56201.08201.33201.331,703,800
02 Nov 2022206.73212.01202.35205.19205.192,655,500
01 Nov 2022209.41213.32206.59207.88207.881,907,000
31 Oct 2022201.65209.88200.70207.19207.192,513,500
28 Oct 2022197.30208.37197.30204.71204.712,613,600
27 Oct 2022198.87203.95196.18198.68198.683,414,500
26 Oct 2022195.32199.31194.21196.92196.922,512,300
25 Oct 2022185.96196.05185.92195.53195.532,495,200
24 Oct 2022189.92191.43184.18185.40185.401,856,400
21 Oct 2022188.97188.97183.13187.56187.562,078,000
20 Oct 2022191.15191.16185.37188.00188.002,515,600
19 Oct 2022195.01196.19190.51190.99190.991,824,700
18 Oct 2022194.52197.94194.22197.22197.223,253,400
17 Oct 2022189.76195.90188.83192.49192.493,040,900
14 Oct 2022191.61192.67185.06185.78185.782,466,400
13 Oct 2022179.87191.44178.17189.85189.853,518,100
12 Oct 2022188.58189.35182.30183.79183.792,572,500
11 Oct 2022189.44191.98185.27189.27189.272,463,100
10 Oct 2022196.00198.17188.96189.58189.581,992,300
07 Oct 2022199.12201.03193.41194.63194.633,165,300
07 Oct 20221.47 Dividend
06 Oct 2022213.62214.16202.78203.07201.602,908,700
05 Oct 2022217.14217.54211.38214.14212.591,518,700
04 Oct 2022218.95224.34217.97220.08218.492,032,800
03 Oct 2022216.89219.20212.35217.17215.602,102,200
30 Sept 2022215.86217.32212.03214.70213.152,501,700
29 Sept 2022218.34220.17211.38213.72212.172,096,500
28 Sept 2022223.59223.93219.81221.06219.461,988,800
27 Sept 2022223.88226.50219.47220.60219.001,900,800
26 Sept 2022229.14229.14218.13221.37219.772,146,900
23 Sept 2022230.91231.88225.63228.81227.151,907,000
22 Sept 2022232.71236.46232.21232.78231.091,446,000
21 Sept 2022239.97242.44234.05234.15232.461,942,400
20 Sept 2022245.35245.85237.33237.90236.182,093,000
19 Sept 2022244.40247.78241.58247.50245.711,249,300
16 Sept 2022244.43247.65243.97245.89244.113,287,400
15 Sept 2022251.59251.99244.59245.06243.291,561,400
14 Sept 2022251.43255.09249.78251.82250.002,087,000
13 Sept 2022260.55262.21253.96254.63252.791,711,400
12 Sept 2022262.06265.56261.96265.09263.17946,100
09 Sept 2022262.49263.21259.67261.59259.70880,000
08 Sept 2022259.66262.00257.26261.67259.781,518,700
07 Sept 2022254.93260.05253.65259.50257.621,095,800
06 Sept 2022252.11256.47251.00254.18252.341,163,700
02 Sept 2022259.54260.98250.48250.85249.031,387,400
01 Sept 2022252.94257.75251.62257.64255.771,590,500
31 Aug 2022253.86256.21252.97254.05252.212,005,100
30 Aug 2022259.90260.68252.70253.40251.571,211,100
29 Aug 2022259.80262.64258.19259.72257.841,577,900
26 Aug 2022267.87268.31261.07261.19259.301,227,300
25 Aug 2022265.75268.46262.31268.24266.301,367,400
24 Aug 2022266.29266.71264.10264.48262.571,372,900
23 Aug 2022268.32268.90263.32265.23263.31971,000
22 Aug 2022272.32274.15268.93269.75267.80946,800
19 Aug 2022274.99277.59273.39274.41272.422,110,700
18 Aug 2022277.52279.20272.92275.49273.501,139,000
17 Aug 2022276.85278.98275.44277.46275.451,059,000
16 Aug 2022278.85280.08275.89278.45276.431,183,500
15 Aug 2022278.39282.47278.13281.52279.481,329,100
12 Aug 2022275.68277.90274.64277.72275.711,110,000
11 Aug 2022278.92278.92273.27273.95271.971,260,400
10 Aug 2022279.97279.97275.07277.79275.781,350,800
09 Aug 2022273.83277.32270.35276.18274.181,459,800
08 Aug 2022274.75276.88271.33273.00271.02968,900
05 Aug 2022268.37272.43267.04272.19270.221,156,400
04 Aug 2022269.15271.72268.00271.27269.311,257,800
03 Aug 2022267.84269.93264.87268.83266.881,370,200
02 Aug 2022269.10271.18266.03266.63264.701,681,000
01 Aug 2022270.28271.76266.26268.62266.681,323,100
29 July 2022270.35273.95267.51270.83268.871,821,200
28 July 2022261.46269.56260.06268.90266.952,589,500
27 July 2022259.52261.24255.38258.28256.411,505,400
26 July 2022258.56263.07257.82258.98257.111,579,700
25 July 2022259.35259.66255.90257.34255.481,593,300
22 July 2022256.55260.36255.76259.60257.721,587,500
21 July 2022250.17255.99248.19255.40253.551,290,300
20 July 2022256.00257.93249.43249.74247.931,573,500
19 July 2022251.61257.27251.50257.16255.301,506,300
18 July 2022256.91257.79248.58249.25247.451,608,200
15 July 2022259.88260.79255.33257.20255.341,181,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...