Singapore markets closed

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.20+0.56 (+0.31%)
At close: 04:00PM EDT
179.20 0.00 (0.00%)
After hours: 07:50PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024178.78179.68177.13179.20179.203,839,000
11 Apr 2024182.01182.28178.33178.64178.643,688,600
11 Apr 20241.62 Dividend
10 Apr 2024187.19187.49180.54181.96180.344,136,500
09 Apr 2024189.37192.99188.84192.81191.091,962,900
08 Apr 2024190.10190.49186.64188.21186.532,296,800
05 Apr 2024189.25192.24188.78190.17188.482,538,800
04 Apr 2024194.09194.80190.09190.30188.612,265,400
03 Apr 2024191.37193.25190.18192.31190.602,270,400
02 Apr 2024191.83193.83191.34192.18190.472,321,300
01 Apr 2024196.55196.58192.19193.01191.292,195,800
28 Mar 2024198.37198.37196.01197.59195.832,170,500
27 Mar 2024195.65197.75194.02197.38195.622,494,200
26 Mar 2024195.26195.47193.90194.10192.371,823,400
25 Mar 2024193.69196.22193.53195.56193.822,144,800
22 Mar 2024194.74194.74191.55192.79191.072,581,300
21 Mar 2024195.86196.55193.66193.94192.212,658,000
20 Mar 2024195.42196.72193.81194.63192.902,154,800
19 Mar 2024196.17196.88194.70196.63194.881,463,500
18 Mar 2024196.60197.83195.51195.91194.171,833,500
15 Mar 2024195.58198.75195.13197.34195.583,346,800
14 Mar 2024201.02202.55196.21199.19197.422,010,400
13 Mar 2024204.30205.05201.29202.35200.551,690,400
12 Mar 2024205.71206.24201.58204.18202.361,746,100
11 Mar 2024205.93208.32204.86206.75204.912,006,300
08 Mar 2024206.60209.16205.89207.31205.462,156,000
07 Mar 2024207.63207.93203.80204.73202.912,085,800
06 Mar 2024206.46207.23204.99206.01204.181,865,400
05 Mar 2024205.94209.61204.64205.42203.592,469,900
04 Mar 2024201.43206.52198.99206.15204.312,851,800
01 Mar 2024198.90202.05196.15201.76199.963,473,500
29 Feb 2024195.20200.80195.14198.86197.094,676,900
28 Feb 2024186.50195.83186.50193.76192.034,059,100
27 Feb 2024189.19190.61181.16186.68185.024,672,100
26 Feb 2024189.20191.38186.72187.72186.053,310,700
23 Feb 2024188.12191.27187.45189.93188.241,458,600
22 Feb 2024189.01189.01185.61188.01186.342,149,700
21 Feb 2024189.22189.66186.63188.22186.541,863,200
20 Feb 2024187.09188.71185.77188.40186.722,241,000
16 Feb 2024186.78187.61185.02187.13185.462,127,200
15 Feb 2024189.97190.73187.74189.46187.772,411,900
14 Feb 2024188.85190.03186.84188.49186.811,818,100
13 Feb 2024188.17188.70184.05188.42186.743,512,500
12 Feb 2024194.99195.41191.44191.77190.061,589,700
09 Feb 2024193.40194.51191.64194.44192.711,903,900
08 Feb 2024192.63194.25191.63193.64191.922,001,100
07 Feb 2024192.29193.86190.55193.62191.902,254,800
06 Feb 2024189.47192.57189.15191.67189.961,777,000
05 Feb 2024191.05191.69187.82189.47187.782,489,100
02 Feb 2024195.00195.55189.33193.51191.792,914,000
01 Feb 2024195.34198.43193.37198.39196.622,700,800
31 Jan 2024196.90200.87194.75195.65193.912,454,100
30 Jan 2024198.50199.00195.36195.56193.822,428,100
29 Jan 2024197.08199.30195.76199.11197.342,466,000
26 Jan 2024199.20199.83197.08197.29195.531,831,100
25 Jan 2024199.39201.64198.00200.21198.432,510,500
24 Jan 2024203.10203.40195.96196.76195.013,308,500
23 Jan 2024204.76205.29201.38202.26200.462,108,900
22 Jan 2024204.10206.69201.95204.02202.202,185,500
19 Jan 2024204.66205.14202.78203.87202.051,986,400
18 Jan 2024205.25206.79202.54203.91202.092,881,000
17 Jan 2024205.40210.39202.72204.95203.132,629,300
16 Jan 2024208.97210.84207.55208.05206.202,400,000
12 Jan 2024209.67211.82208.46209.43207.571,763,400
11 Jan 2024208.29208.74206.09207.65205.802,271,600
10 Jan 2024211.61212.09208.37208.97207.112,088,900
09 Jan 2024214.35214.42210.27211.86209.971,578,800
08 Jan 2024213.42216.22212.52216.08214.161,703,200
05 Jan 2024213.70216.25213.04214.28212.371,884,000
04 Jan 2024213.64217.67212.68215.46213.542,033,000
03 Jan 2024217.49218.99214.61214.69212.781,533,500
02 Jan 2024214.41219.10214.41218.81216.861,566,300
29 Dec 2023215.98216.80215.00215.88213.961,584,400
28 Dec 2023216.71218.32215.58217.16215.231,125,400
27 Dec 2023214.01217.11214.01216.72214.791,860,500
27 Dec 20231.7 Dividend
26 Dec 2023215.28216.99214.44216.24212.631,053,100
22 Dec 2023214.96217.11213.66215.19211.601,106,400
21 Dec 2023212.99214.34211.54214.28210.701,685,500
20 Dec 2023211.51214.51209.27211.11207.592,991,200
19 Dec 2023211.45213.23210.65211.00207.481,776,900
18 Dec 2023212.04214.04209.91210.69207.171,804,900
15 Dec 2023210.13212.79208.33212.15208.613,722,400
14 Dec 2023215.46218.48211.24212.17208.632,975,000
13 Dec 2023204.98212.43203.66211.04207.522,244,500
12 Dec 2023205.85205.98203.58205.05201.631,712,900
11 Dec 2023205.90207.99204.11205.60202.172,468,600
08 Dec 2023209.80210.29204.05206.45203.002,364,300
07 Dec 2023211.60212.05210.25210.72207.201,964,500
06 Dec 2023211.79213.31210.62210.76207.242,037,700
05 Dec 2023208.92211.06207.41210.41206.901,738,000
04 Dec 2023209.21209.84207.69208.73205.252,668,500
01 Dec 2023208.40210.84206.13210.47206.962,093,300
30 Nov 2023205.54208.96204.28208.78205.292,943,300
29 Nov 2023205.00208.82203.99206.18202.742,933,400
28 Nov 2023200.78203.52200.53203.22199.832,105,200
27 Nov 2023200.48202.84199.02201.21197.852,525,200
24 Nov 2023197.99199.33196.40199.32195.99614,100
22 Nov 2023200.18200.58197.83198.79195.471,393,300
21 Nov 2023199.56199.57196.82197.54194.241,989,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...