UK markets closed

American Tower Corporation (AMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.37-0.77 (-0.37%)
At close: 04:00PM EDT
209.28 -0.09 (-0.04%)
After hours: 05:33PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024209.97212.38208.24209.37209.37895,249
19 Jul 2024211.87211.87209.32210.14210.141,401,800
18 Jul 2024210.81214.46209.68210.65210.651,736,300
17 Jul 2024210.30213.18209.61213.12213.121,759,700
16 Jul 2024210.44211.21207.10210.15210.151,329,400
15 Jul 2024210.00211.21206.93208.84208.841,585,400
12 Jul 2024209.06212.19207.50210.61210.612,238,600
11 Jul 2024201.09207.39200.00207.20207.202,256,000
10 Jul 2024197.39197.49193.80196.77196.771,576,900
09 Jul 2024195.55196.23192.74195.96195.961,577,100
08 Jul 2024195.13197.39194.51196.17196.171,508,800
05 Jul 2024194.98196.36193.47195.64195.641,018,500
03 Jul 2024193.07195.08192.47194.79194.791,182,600
02 Jul 2024194.35195.24191.55192.27192.271,913,600
01 Jul 2024194.40195.91191.62194.02194.021,691,700
28 Jun 2024196.18197.88193.79194.38194.382,393,900
27 Jun 2024193.25195.41192.17195.32195.321,599,300
26 Jun 2024191.35193.26190.38192.67192.671,828,500
25 Jun 2024196.35197.43192.19192.68192.681,364,400
24 Jun 2024194.70198.71193.72196.39196.391,792,200
21 Jun 2024194.10196.37192.91194.85194.852,837,000
20 Jun 2024191.84194.65191.52194.17194.172,236,300
18 Jun 2024192.58195.98192.56192.78192.782,407,800
17 Jun 2024194.86194.98192.19192.28192.281,779,700
14 Jun 2024194.93197.75194.93197.03197.031,933,200
14 Jun 20241.62 Dividend
13 Jun 2024194.02197.50193.99196.78195.161,531,300
12 Jun 2024197.95198.84193.65193.82192.223,331,500
11 Jun 2024194.72196.34193.14193.27191.682,781,800
10 Jun 2024193.86196.07192.70194.72193.122,874,700
07 Jun 2024195.87196.48191.75194.26192.662,143,300
06 Jun 2024198.00200.03196.76199.49197.851,865,800
05 Jun 2024200.26200.89197.70198.19196.561,737,100
04 Jun 2024198.00201.58197.00200.41198.763,236,300
03 Jun 2024196.00197.83194.99196.97195.352,333,200
31 May 2024191.88197.19191.17195.74194.137,331,900
30 May 2024186.40191.02185.34190.78189.212,850,400
29 May 2024183.35186.48183.04185.32183.791,977,700
28 May 2024186.56187.71184.87185.03183.511,828,300
24 May 2024187.15188.51185.54185.93184.401,257,900
23 May 2024189.78191.57186.51186.60185.061,768,800
22 May 2024193.59194.24190.22191.34189.761,681,100
21 May 2024191.50194.33190.28194.13192.531,527,300
20 May 2024194.00195.09191.66191.76190.181,733,500
17 May 2024195.56195.56193.19194.51192.912,157,300
16 May 2024191.65196.21191.51194.94193.342,616,900
15 May 2024191.15194.26191.15192.02190.442,815,200
14 May 2024186.36187.61185.40186.96185.422,008,300
13 May 2024185.36186.23183.05185.00183.481,842,700
10 May 2024186.47186.71182.50184.49182.973,158,100
09 May 2024182.64187.75181.96186.37184.842,588,000
08 May 2024179.95181.52178.51181.33179.842,014,400
07 May 2024179.98181.45179.23181.28179.792,594,800
06 May 2024182.28182.70177.52178.69177.222,297,900
03 May 2024183.50184.89181.17181.74180.243,130,300
02 May 2024178.01179.70175.37179.64178.163,278,100
01 May 2024173.28178.81171.50176.84175.383,877,100
30 Apr 2024175.53176.92170.46171.56170.153,710,600
29 Apr 2024173.26175.56173.20174.99173.552,104,800
26 Apr 2024172.72174.94171.33171.69170.281,701,400
25 Apr 2024171.75173.22171.28172.90171.481,862,300
24 Apr 2024172.67175.44172.36173.35171.923,029,300
23 Apr 2024172.49176.07171.43174.18172.752,659,000
22 Apr 2024171.63172.94171.01172.30170.882,603,800
19 Apr 2024171.80173.01170.69171.30169.892,867,400
18 Apr 2024173.73174.06170.67171.00169.592,276,200
17 Apr 2024172.96173.36171.08172.02170.602,732,800
16 Apr 2024177.95177.95171.76172.21170.793,848,700
15 Apr 2024179.20180.28176.02178.12176.652,562,800
12 Apr 2024178.78179.68177.13179.20177.723,839,000
11 Apr 2024182.01182.28178.33178.64177.173,688,600
11 Apr 20241.62 Dividend
10 Apr 2024187.19187.49180.54181.96178.864,136,500
09 Apr 2024189.37192.99188.84192.81189.521,962,900
08 Apr 2024190.10190.49186.64188.21185.002,296,800
05 Apr 2024189.25192.24188.78190.17186.932,538,800
04 Apr 2024194.09194.80190.09190.30187.052,265,400
03 Apr 2024191.37193.25190.18192.31189.032,270,400
02 Apr 2024191.83193.83191.34192.18188.902,321,300
01 Apr 2024196.55196.58192.19193.01189.722,195,800
28 Mar 2024198.37198.37196.01197.59194.222,170,500
27 Mar 2024195.65197.75194.02197.38194.012,494,200
26 Mar 2024195.26195.47193.90194.10190.791,823,400
25 Mar 2024193.69196.22193.53195.56192.222,144,800
22 Mar 2024194.74194.74191.55192.79189.502,581,300
21 Mar 2024195.86196.55193.66193.94190.632,658,000
20 Mar 2024195.42196.72193.81194.63191.312,154,800
19 Mar 2024196.17196.88194.70196.63193.281,463,500
18 Mar 2024196.60197.83195.51195.91192.571,833,500
15 Mar 2024195.58198.75195.13197.34193.973,346,800
14 Mar 2024201.02202.55196.21199.19195.792,010,400
13 Mar 2024204.30205.05201.29202.35198.901,690,400
12 Mar 2024205.71206.24201.58204.18200.701,746,100
11 Mar 2024205.93208.32204.86206.75203.222,006,300
08 Mar 2024206.60209.16205.89207.31203.772,156,000
07 Mar 2024207.63207.93203.80204.73201.242,085,800
06 Mar 2024206.46207.23204.99206.01202.491,865,400
05 Mar 2024205.94209.61204.64205.42201.922,469,900
04 Mar 2024201.43206.52198.99206.15202.632,851,800
01 Mar 2024198.90202.05196.15201.76198.323,473,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...