Mail

AMT - American Tower Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	190.28	192.07	189.07	191.15	191.15	2,114,308
01 Jun 2023	184.19	188.82	184.15	187.01	187.01	2,618,200
31 May 2023	182.26	185.64	178.53	184.44	184.44	7,074,800
30 May 2023	184.27	188.35	181.31	182.00	182.00	2,483,400
26 May 2023	182.00	183.00	180.16	182.18	182.18	2,692,100
25 May 2023	184.58	184.65	181.65	182.56	182.56	2,597,900
24 May 2023	187.75	188.13	183.17	183.39	183.39	2,011,400
23 May 2023	192.52	193.91	187.65	188.15	188.15	1,755,500
22 May 2023	191.00	195.03	190.28	193.47	193.47	1,754,000
19 May 2023	191.42	192.88	189.58	190.73	190.73	1,250,600
18 May 2023	193.74	194.26	187.57	191.03	191.03	2,387,500
17 May 2023	192.00	194.87	190.79	194.76	194.76	1,181,100
16 May 2023	195.23	196.15	190.97	191.04	191.04	1,395,300
15 May 2023	200.77	202.40	194.30	195.46	195.46	2,134,800
12 May 2023	195.89	200.41	195.64	200.29	200.29	2,130,700
11 May 2023	195.65	195.98	192.79	195.69	195.69	1,714,500
10 May 2023	195.49	198.16	194.82	196.36	196.36	1,628,700
09 May 2023	192.31	194.94	190.85	193.52	193.52	1,511,500
08 May 2023	195.51	196.44	192.55	193.21	193.21	1,311,400
05 May 2023	194.94	197.64	193.64	196.75	196.75	1,210,800
04 May 2023	191.27	196.42	191.27	194.40	194.40	1,984,300
03 May 2023	196.45	197.45	191.60	191.97	191.97	1,491,300
02 May 2023	199.67	201.74	195.68	196.13	196.13	2,133,800
01 May 2023	203.29	203.99	199.36	199.50	199.50	2,135,800
28 Apr 2023	205.66	206.61	203.32	204.39	204.39	2,082,300
27 Apr 2023	200.34	205.96	200.34	205.64	205.64	1,744,600
26 Apr 2023	202.55	206.47	200.08	200.34	200.34	1,789,300
25 Apr 2023	203.38	205.12	201.59	201.74	201.74	1,339,900
24 Apr 2023	204.29	205.01	201.75	203.94	203.94	1,356,700
21 Apr 2023	206.59	206.59	202.83	204.14	204.14	2,177,300
20 Apr 2023	207.81	207.81	204.71	205.59	205.59	1,472,300
19 Apr 2023	207.13	210.64	206.78	208.12	208.12	1,186,700
18 Apr 2023	208.45	208.86	206.17	208.18	208.18	2,116,100
17 Apr 2023	207.77	211.94	207.08	208.83	208.83	1,857,900
14 Apr 2023	210.49	210.77	205.31	206.89	206.89	1,174,800
13 Apr 2023	210.12	211.95	208.81	210.81	210.81	1,686,100
13 Apr 2023	1.56 Dividend
12 Apr 2023	212.00	213.48	210.43	211.26	209.70	2,306,200
11 Apr 2023	208.32	212.51	207.30	210.38	208.83	2,115,100
10 Apr 2023	205.13	208.73	203.77	208.35	206.81	1,728,800
06 Apr 2023	205.37	207.01	203.53	206.69	205.16	1,273,300
05 Apr 2023	203.51	207.76	203.44	204.69	203.18	2,060,200
04 Apr 2023	201.26	204.11	200.81	203.45	201.95	3,431,500
03 Apr 2023	203.19	204.95	199.12	201.10	199.62	2,876,200
31 Mar 2023	201.14	204.49	201.01	204.34	202.83	2,558,000
30 Mar 2023	201.66	202.74	200.02	201.18	199.69	1,477,800
29 Mar 2023	195.36	198.57	195.08	198.49	197.02	1,784,100
28 Mar 2023	191.99	194.25	190.96	192.87	191.45	1,480,200
27 Mar 2023	200.19	201.34	192.76	193.15	191.72	2,389,800
24 Mar 2023	190.89	199.68	189.37	199.62	198.15	1,897,500
23 Mar 2023	192.30	195.30	190.37	191.62	190.21	2,053,200
22 Mar 2023	196.05	197.69	191.92	192.12	190.70	1,943,400
21 Mar 2023	201.54	202.34	194.63	198.19	196.73	2,578,100
20 Mar 2023	200.94	203.68	199.79	201.95	200.46	2,000,700
17 Mar 2023	205.41	207.65	200.87	201.35	199.86	3,456,900
16 Mar 2023	201.99	206.15	201.41	205.05	203.54	2,622,400
15 Mar 2023	197.90	203.21	197.74	202.32	200.83	3,117,500
14 Mar 2023	199.07	200.01	195.32	199.83	198.35	2,461,600
13 Mar 2023	190.90	200.99	189.55	196.33	194.88	2,325,200
10 Mar 2023	191.16	194.54	190.38	191.27	189.86	2,357,800
09 Mar 2023	195.59	197.77	190.75	191.20	189.79	1,463,600
08 Mar 2023	192.13	197.23	191.37	195.77	194.32	1,603,000
07 Mar 2023	198.12	198.26	192.04	192.37	190.95	1,907,000
06 Mar 2023	203.88	204.16	198.14	198.57	197.10	1,788,900
03 Mar 2023	199.26	202.58	199.09	202.50	201.00	2,044,800
02 Mar 2023	193.32	198.18	193.32	197.53	196.07	1,884,900
01 Mar 2023	196.52	198.81	192.86	194.89	193.45	3,261,000
28 Feb 2023	195.10	199.60	194.34	198.01	196.55	2,741,400
27 Feb 2023	198.57	199.86	192.96	195.08	193.64	2,348,100
24 Feb 2023	198.79	200.28	194.08	195.73	194.28	2,727,000
23 Feb 2023	201.25	203.96	200.00	201.96	200.47	3,234,000
22 Feb 2023	205.08	205.11	198.59	199.28	197.81	3,564,500
21 Feb 2023	208.66	208.66	203.29	204.65	203.14	1,888,300
17 Feb 2023	210.96	211.97	208.49	210.26	208.71	1,793,500
16 Feb 2023	213.83	214.76	210.36	212.00	210.43	1,719,700
15 Feb 2023	213.51	216.63	213.01	216.60	215.00	1,381,500
14 Feb 2023	216.92	217.52	213.15	215.15	213.56	1,017,300
13 Feb 2023	217.56	219.01	215.39	217.26	215.66	1,352,800
10 Feb 2023	213.15	217.20	212.35	216.72	215.12	1,929,800
09 Feb 2023	219.43	220.49	214.62	215.19	213.60	1,220,000
08 Feb 2023	218.88	219.99	216.87	218.47	216.86	1,936,100
07 Feb 2023	218.93	220.21	215.80	219.47	217.85	1,834,400
06 Feb 2023	218.88	221.53	216.52	220.57	218.94	1,797,800
03 Feb 2023	224.41	225.38	218.04	222.06	220.42	2,485,700
02 Feb 2023	230.21	235.49	225.54	227.39	225.71	2,195,800
01 Feb 2023	221.89	228.97	221.07	227.14	225.46	2,601,500
31 Jan 2023	218.05	223.42	218.05	223.39	221.74	1,548,500
30 Jan 2023	219.99	222.58	217.85	218.06	216.45	1,422,200
27 Jan 2023	220.71	221.93	219.43	220.79	219.16	1,360,200
26 Jan 2023	219.84	221.50	218.50	221.03	219.40	1,126,100
25 Jan 2023	213.91	219.40	212.79	218.66	217.05	1,985,100
24 Jan 2023	214.93	216.56	212.64	215.17	213.58	1,991,900
23 Jan 2023	218.89	219.99	215.10	215.67	214.08	2,723,600
20 Jan 2023	221.36	221.76	214.46	221.41	219.78	2,990,400
19 Jan 2023	224.07	227.11	222.97	223.35	221.70	1,864,300
18 Jan 2023	231.26	232.51	224.24	225.19	223.53	2,213,000
17 Jan 2023	234.23	235.57	230.96	231.05	229.34	2,204,500
13 Jan 2023	229.25	234.87	229.25	232.81	231.09	2,007,100
12 Jan 2023	229.30	232.80	225.56	232.21	230.50	2,364,700
11 Jan 2023	223.71	228.81	223.71	228.12	226.44	1,893,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...