Singapore markets close in 7 hours 12 minutes

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.25+2.62 (+1.14%)
At close: 04:00PM EDT
232.91 -0.34 (-0.15%)
After hours: 07:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
12 Apr 20221.4 Dividend
11 Apr 2022266.59267.74262.59263.31261.912,158,500
08 Apr 2022266.16268.49264.03266.41264.991,559,100
07 Apr 2022265.96267.85264.02265.73264.321,752,400
06 Apr 2022261.19269.14260.51268.62267.192,749,700
05 Apr 2022257.55265.36257.04262.92261.521,956,200
04 Apr 2022256.98259.37256.13257.83256.461,989,800
01 Apr 2022251.22257.39250.10256.95255.581,636,200
31 Mar 2022251.91254.07250.70251.22249.883,315,600
30 Mar 2022249.15250.92247.37250.87249.541,385,400
29 Mar 2022247.64251.23247.27250.55249.221,917,500
28 Mar 2022241.75245.19241.00245.03243.731,382,800
25 Mar 2022237.42241.33236.54240.69239.411,530,200
24 Mar 2022233.60235.56230.67235.49234.242,081,200
23 Mar 2022239.07240.22233.71234.00232.761,968,600
22 Mar 2022242.23243.29239.11239.67238.401,909,800
21 Mar 2022241.81245.00240.03241.64240.361,601,400
18 Mar 2022247.17248.46241.80242.53241.243,668,100
17 Mar 2022238.49245.24238.49245.14243.841,876,100
16 Mar 2022237.82240.42235.67239.63238.361,902,000
15 Mar 2022236.63238.36234.08236.21234.951,422,300
14 Mar 2022235.97237.16232.45234.93233.681,652,400
11 Mar 2022235.31238.03234.68234.84233.591,889,000
10 Mar 2022230.93233.48227.10232.80231.561,300,300
09 Mar 2022231.65236.47231.25233.11231.871,481,200
08 Mar 2022232.52236.65227.51227.97226.762,058,000
07 Mar 2022237.12237.87231.03232.02230.791,499,200
04 Mar 2022233.97239.23233.97238.28237.012,396,600
03 Mar 2022233.48236.80231.52235.24233.992,702,600
02 Mar 2022228.31232.77227.74231.00229.772,160,300
01 Mar 2022228.00230.92226.68228.55227.332,467,300
28 Feb 2022231.15231.40223.40226.87225.663,690,400
25 Feb 2022231.70234.45226.79233.66232.422,309,500
24 Feb 2022221.81232.62220.00231.75230.522,699,700
23 Feb 2022229.89231.45226.73227.45226.241,934,000
22 Feb 2022228.24230.90224.53228.37227.162,521,600
18 Feb 2022228.82231.30226.71228.44227.232,705,400
17 Feb 2022232.01232.51227.76228.67227.451,721,100
16 Feb 2022233.40233.75229.75232.33231.091,275,700
15 Feb 2022237.06237.15232.28233.39232.151,696,300
14 Feb 2022237.90238.56232.75234.29233.041,810,100
11 Feb 2022242.96244.95235.49236.90235.642,379,600
10 Feb 2022246.63249.46241.18242.51241.221,453,100
09 Feb 2022248.15250.46246.73249.89248.561,824,700
08 Feb 2022245.59247.33243.07245.32244.021,303,800
07 Feb 2022245.77248.36244.50246.26244.951,171,600
04 Feb 2022248.16250.00245.05246.43245.121,275,900
03 Feb 2022250.90252.69249.86250.70249.371,367,300
02 Feb 2022251.88254.47251.55252.34251.001,446,000
01 Feb 2022251.07252.45247.59250.15248.821,665,800
31 Jan 2022245.91251.68244.98251.50250.162,665,000
28 Jan 2022237.57246.85233.67246.77245.462,106,700
27 Jan 2022241.55245.05235.22236.43235.172,722,300
26 Jan 2022250.63254.37240.40242.60241.312,325,000
25 Jan 2022245.79252.40245.39250.53249.202,065,700
24 Jan 2022241.31249.33239.00248.40247.082,708,800
21 Jan 2022249.73250.78243.76244.76243.463,504,900
20 Jan 2022249.89252.86245.54245.94244.632,120,900
19 Jan 2022251.21253.26248.08249.00247.682,200,000
18 Jan 2022248.63250.97247.78250.23248.902,523,600
14 Jan 2022253.64254.20246.09250.62249.292,549,900
13 Jan 2022260.00260.23255.06255.44254.081,728,000
12 Jan 2022259.88264.50258.85259.39258.011,876,900
11 Jan 2022259.41261.61256.10260.49259.101,884,300
10 Jan 2022267.35267.35258.61264.41263.002,113,500
07 Jan 2022264.03269.24261.00266.58265.162,244,300
06 Jan 2022263.91265.38256.77264.89263.482,473,100
05 Jan 2022278.97279.44262.23264.57263.164,486,100
04 Jan 2022287.19288.25282.46282.77281.271,813,300
03 Jan 2022292.37292.55280.28286.38284.861,597,900
31 Dec 2021291.40294.40289.94292.50290.941,274,100
30 Dec 2021289.61291.99287.41291.14289.591,370,200
29 Dec 2021286.80289.50286.80288.88287.341,430,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...