Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
214.70+0.98 (+0.46%)
At close: 04:00PM EDT
214.70 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022215.86217.32212.03214.70214.702,501,700
29 Sept 2022218.34220.17211.38213.72213.722,096,500
28 Sept 2022223.59223.93219.81221.06221.061,988,800
27 Sept 2022223.88226.50219.47220.60220.601,900,800
26 Sept 2022229.14229.14218.13221.37221.372,146,900
23 Sept 2022230.91231.88225.63228.81228.811,907,000
22 Sept 2022232.71236.46232.21232.78232.781,446,000
21 Sept 2022239.97242.44234.05234.15234.151,942,400
20 Sept 2022245.35245.85237.33237.90237.902,093,000
19 Sept 2022244.40247.78241.58247.50247.501,249,300
16 Sept 2022244.43247.65243.97245.89245.893,287,400
15 Sept 2022251.59251.99244.59245.06245.061,561,400
14 Sept 2022251.43255.09249.78251.82251.822,087,000
13 Sept 2022260.55262.21253.96254.63254.631,711,400
12 Sept 2022262.06265.56261.96265.09265.09946,100
09 Sept 2022262.49263.21259.67261.59261.59880,000
08 Sept 2022259.66262.00257.26261.67261.671,518,700
07 Sept 2022254.93260.05253.65259.50259.501,095,800
06 Sept 2022252.11256.47251.00254.18254.181,163,700
02 Sept 2022259.54260.98250.48250.85250.851,387,400
01 Sept 2022252.94257.75251.62257.64257.641,590,500
31 Aug 2022253.86256.21252.97254.05254.052,005,100
30 Aug 2022259.90260.68252.70253.40253.401,211,100
29 Aug 2022259.80262.64258.19259.72259.721,577,900
26 Aug 2022267.87268.31261.07261.19261.191,227,300
25 Aug 2022265.75268.46262.31268.24268.241,367,400
24 Aug 2022266.29266.71264.10264.48264.481,372,900
23 Aug 2022268.32268.90263.32265.23265.23971,000
22 Aug 2022272.32274.15268.93269.75269.75946,800
19 Aug 2022274.99277.59273.39274.41274.412,110,700
18 Aug 2022277.52279.20272.92275.49275.491,139,000
17 Aug 2022276.85278.98275.44277.46277.461,059,000
16 Aug 2022278.85280.08275.89278.45278.451,183,500
15 Aug 2022278.39282.47278.13281.52281.521,329,100
12 Aug 2022275.68277.90274.64277.72277.721,110,000
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 Jul 2022270.35273.95267.51270.83270.831,821,200
28 Jul 2022261.46269.56260.06268.90268.902,589,500
27 Jul 2022259.52261.24255.38258.28258.281,505,400
26 Jul 2022258.56263.07257.82258.98258.981,579,700
25 Jul 2022259.35259.66255.90257.34257.341,593,300
22 Jul 2022256.55260.36255.76259.60259.601,587,500
21 Jul 2022250.17255.99248.19255.40255.401,290,300
20 Jul 2022256.00257.93249.43249.74249.741,573,500
19 Jul 2022251.61257.27251.50257.16257.161,506,300
18 Jul 2022256.91257.79248.58249.25249.251,608,200
15 Jul 2022259.88260.79255.33257.20257.201,181,100
14 Jul 2022251.75257.85251.43256.51256.511,579,200
13 Jul 2022252.41258.21251.17255.92255.921,188,500
12 Jul 2022256.95258.74253.15255.49255.491,650,900
11 Jul 2022255.00258.46252.49257.99257.991,299,500
08 Jul 2022255.32257.88253.72255.01255.01936,000
07 Jul 2022258.50260.58255.42257.18257.181,089,600
06 Jul 2022257.96260.58256.70258.23258.231,170,900
05 Jul 2022255.49256.06249.63255.94255.941,321,600
01 Jul 2022254.53259.04252.44258.40258.401,363,200
30 Jun 2022251.61257.71250.21255.59255.591,938,100
29 Jun 2022250.03253.93247.15253.16253.161,863,700
28 Jun 2022260.00260.48252.12252.93252.931,601,700
27 Jun 2022262.23264.09258.14259.33259.332,018,900
24 Jun 2022260.76262.13256.58261.65261.653,131,500
23 Jun 2022253.06259.80252.73258.31258.312,553,100
22 Jun 2022242.32258.82242.25252.01252.013,130,200
21 Jun 2022242.00248.54241.89246.85246.852,502,000
17 Jun 2022233.70238.27232.12236.17236.174,291,800
16 Jun 2022234.78236.99232.31234.18234.181,668,500
16 Jun 20221.43 Dividend
15 Jun 2022235.40244.50235.01241.40239.972,076,700
14 Jun 2022239.18240.48232.66234.49233.102,584,900
13 Jun 2022245.00247.15238.97240.03238.612,272,900
10 Jun 2022257.01257.84250.11251.01249.522,188,200
09 Jun 2022261.17267.73260.02260.20258.662,050,700
08 Jun 2022265.64269.04263.32264.46262.891,550,400
07 Jun 2022266.18266.99259.16266.15264.572,135,100
06 Jun 2022269.79271.09266.17267.36265.784,197,100
03 Jun 2022261.82269.50260.75266.73265.157,332,200
02 Jun 2022246.06263.19245.68262.36260.812,781,800
01 Jun 2022256.13256.13250.85252.56251.061,418,000
31 May 2022257.76259.04255.23256.13254.612,829,600
27 May 2022256.52262.56254.83260.96259.411,786,300
26 May 2022260.72262.27253.96254.69253.181,487,200
25 May 2022256.79261.19252.58260.29258.752,392,900
24 May 2022249.49259.31248.69258.52256.992,174,400
23 May 2022245.59249.72243.54249.42247.941,697,400
20 May 2022235.45245.17234.31244.28242.832,853,900
19 May 2022230.00236.19229.21233.25231.871,825,900
18 May 2022232.57233.30229.51230.63229.261,623,800
17 May 2022233.20233.63229.40233.00231.621,728,500
16 May 2022232.61234.89230.03230.22228.861,203,100
13 May 2022227.18232.89226.19232.66231.282,229,500
12 May 2022224.67226.57222.02225.50224.162,193,700
11 May 2022226.45229.38223.93224.72223.392,104,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...