Australia Markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
273.95-3.84 (-1.38%)
At close: 04:00PM EDT
273.95 0.00 (0.00%)
After hours: 07:54PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 2022278.92278.92273.27273.95273.951,260,400
10 Aug 2022279.97279.97275.07277.79277.791,350,800
09 Aug 2022273.83277.32270.35276.18276.181,459,800
08 Aug 2022274.75276.88271.33273.00273.00968,900
05 Aug 2022268.37272.43267.04272.19272.191,156,400
04 Aug 2022269.15271.72268.00271.27271.271,257,800
03 Aug 2022267.84269.93264.87268.83268.831,370,200
02 Aug 2022269.10271.18266.03266.63266.631,681,000
01 Aug 2022270.28271.76266.26268.62268.621,323,100
29 July 2022270.35273.95267.51270.83270.831,821,200
28 July 2022261.46269.56260.06268.90268.902,589,500
27 July 2022259.52261.24255.38258.28258.281,505,400
26 July 2022258.56263.07257.82258.98258.981,579,700
25 July 2022259.35259.66255.90257.34257.341,593,300
22 July 2022256.55260.36255.76259.60259.601,587,500
21 July 2022250.17255.99248.19255.40255.401,290,300
20 July 2022256.00257.93249.43249.74249.741,573,500
19 July 2022251.61257.27251.50257.16257.161,506,300
18 July 2022256.91257.79248.58249.25249.251,608,200
15 July 2022259.88260.79255.33257.20257.201,181,100
14 July 2022251.75257.85251.43256.51256.511,579,200
13 July 2022252.41258.21251.17255.92255.921,188,500
12 July 2022256.95258.74253.15255.49255.491,650,900
11 July 2022255.00258.46252.49257.99257.991,299,500
08 July 2022255.32257.88253.72255.01255.01936,000
07 July 2022258.50260.58255.42257.18257.181,089,600
06 July 2022257.96260.58256.70258.23258.231,170,900
05 July 2022255.49256.06249.63255.94255.941,321,600
01 July 2022254.53259.04252.44258.40258.401,363,200
30 June 2022251.61257.71250.21255.59255.591,938,100
29 June 2022250.03253.93247.15253.16253.161,863,700
28 June 2022260.00260.48252.12252.93252.931,601,700
27 June 2022262.23264.09258.14259.33259.332,018,900
24 June 2022260.76262.13256.58261.65261.653,131,500
23 June 2022253.06259.80252.73258.31258.312,553,100
22 June 2022242.32258.82242.25252.01252.013,130,200
21 June 2022242.00248.54241.89246.85246.852,502,000
17 June 2022233.70238.27232.12236.17236.174,291,800
16 June 2022234.78236.99232.31234.18234.181,668,500
15 June 2022235.40244.50235.01241.40241.402,076,700
14 June 2022239.18240.48232.66234.49234.492,584,900
13 June 2022245.00247.15238.97240.03240.032,272,900
10 June 2022257.01257.84250.11251.01251.012,188,200
09 June 2022261.17267.73260.02260.20260.202,050,700
08 June 2022265.64269.04263.32264.46264.461,550,400
07 June 2022266.18266.99259.16266.15266.152,135,100
06 June 2022269.79271.09266.17267.36267.364,197,100
03 June 2022261.82269.50260.75266.73266.737,332,200
02 June 2022246.06263.19245.68262.36262.362,781,800
01 June 2022256.13256.13250.85252.56252.561,418,000
31 May 2022257.76259.04255.23256.13256.132,829,600
27 May 2022256.52262.56254.83260.96260.961,786,300
26 May 2022260.72262.27253.96254.69254.691,487,200
25 May 2022256.79261.19252.58260.29260.292,392,900
24 May 2022249.49259.31248.69258.52258.522,174,400
23 May 2022245.59249.72243.54249.42249.421,697,400
20 May 2022235.45245.17234.31244.28244.282,853,900
19 May 2022230.00236.19229.21233.25233.251,825,900
18 May 2022232.57233.30229.51230.63230.631,623,800
17 May 2022233.20233.63229.40233.00233.001,728,500
16 May 2022232.61234.89230.03230.22230.221,203,100
13 May 2022227.18232.89226.19232.66232.662,229,500
12 May 2022224.67226.57222.02225.50225.502,193,700
11 May 2022226.45229.38223.93224.72224.722,104,200
10 May 2022232.63234.14222.33224.75224.752,411,700
09 May 2022242.13242.13229.96231.09231.092,423,300
06 May 2022239.25245.12238.80244.07244.071,843,000
05 May 2022244.98246.47239.70241.48241.481,375,900
04 May 2022240.63246.04238.67245.64245.641,098,500
03 May 2022236.95243.00235.32241.01241.011,367,100
02 May 2022241.38245.28232.73236.95236.952,127,600
29 Apr 2022250.31251.31240.68241.02241.022,151,900
28 Apr 2022252.62253.86245.21252.18252.182,417,400
27 Apr 2022256.01258.00251.55252.85252.852,049,600
26 Apr 2022258.83261.21254.44254.82254.821,883,300
25 Apr 2022262.10263.00255.11259.52259.521,656,800
22 Apr 2022267.13267.13261.85261.90261.901,664,500
21 Apr 2022268.89271.53266.16266.75266.751,712,400
20 Apr 2022259.75267.95259.14267.59267.591,807,500
19 Apr 2022254.85259.55254.78258.77258.771,308,500
18 Apr 2022254.14257.38252.15253.91253.911,072,500
14 Apr 2022257.94258.35255.00255.54255.542,312,200
13 Apr 2022258.07258.23254.94257.16257.161,317,800
12 Apr 2022258.88260.15255.63257.18257.181,518,100
11 Apr 2022266.59267.74262.59263.31263.312,158,500
08 Apr 2022266.16268.49264.03266.41266.411,559,100
07 Apr 2022265.96267.85264.02265.73265.731,752,400
06 Apr 2022261.19269.14260.51268.62268.622,749,700
05 Apr 2022257.55265.36257.04262.92262.921,956,200
04 Apr 2022256.98259.37256.13257.83257.831,989,800
01 Apr 2022251.22257.39250.10256.95256.951,636,200
31 Mar 2022251.91254.07250.70251.22251.223,315,600
30 Mar 2022249.15250.92247.37250.87250.871,385,400
29 Mar 2022247.64251.23247.27250.55250.551,917,500
28 Mar 2022241.75245.19241.00245.03245.031,382,800
25 Mar 2022237.42241.33236.54240.69240.691,530,200
24 Mar 2022233.60235.56230.67235.49235.492,081,200
23 Mar 2022239.07240.22233.71234.00234.001,968,600
22 Mar 2022242.23243.29239.11239.67239.671,909,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...