American Tower Corporation (AMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 230.91 | 231.88 | 225.63 | 228.81 | 228.81 | 1,907,000 |
| 22 Sept 2022 | 232.71 | 236.46 | 232.21 | 232.78 | 232.78 | 1,446,000 |
| 21 Sept 2022 | 239.97 | 242.44 | 234.05 | 234.15 | 234.15 | 1,942,400 |
| 20 Sept 2022 | 245.35 | 245.85 | 237.33 | 237.90 | 237.90 | 2,093,000 |
| 19 Sept 2022 | 244.40 | 247.78 | 241.58 | 247.50 | 247.50 | 1,249,300 |
| 16 Sept 2022 | 244.43 | 247.65 | 243.97 | 245.89 | 245.89 | 3,287,400 |
| 15 Sept 2022 | 251.59 | 251.99 | 244.59 | 245.06 | 245.06 | 1,561,400 |
| 14 Sept 2022 | 251.43 | 255.09 | 249.78 | 251.82 | 251.82 | 2,087,000 |
| 13 Sept 2022 | 260.55 | 262.21 | 253.96 | 254.63 | 254.63 | 1,711,400 |
| 12 Sept 2022 | 262.06 | 265.56 | 261.96 | 265.09 | 265.09 | 946,100 |
| 09 Sept 2022 | 262.49 | 263.21 | 259.67 | 261.59 | 261.59 | 880,000 |
| 08 Sept 2022 | 259.66 | 262.00 | 257.26 | 261.67 | 261.67 | 1,518,700 |
| 07 Sept 2022 | 254.93 | 260.05 | 253.65 | 259.50 | 259.50 | 1,095,800 |
| 06 Sept 2022 | 252.11 | 256.47 | 251.00 | 254.18 | 254.18 | 1,163,700 |
| 02 Sept 2022 | 259.54 | 260.98 | 250.48 | 250.85 | 250.85 | 1,387,400 |
| 01 Sept 2022 | 252.94 | 257.75 | 251.62 | 257.64 | 257.64 | 1,590,500 |
| 31 Aug 2022 | 253.86 | 256.21 | 252.97 | 254.05 | 254.05 | 2,005,100 |
| 30 Aug 2022 | 259.90 | 260.68 | 252.70 | 253.40 | 253.40 | 1,211,100 |
| 29 Aug 2022 | 259.80 | 262.64 | 258.19 | 259.72 | 259.72 | 1,577,900 |
| 26 Aug 2022 | 267.87 | 268.31 | 261.07 | 261.19 | 261.19 | 1,227,300 |
| 25 Aug 2022 | 265.75 | 268.46 | 262.31 | 268.24 | 268.24 | 1,367,400 |
| 24 Aug 2022 | 266.29 | 266.71 | 264.10 | 264.48 | 264.48 | 1,372,900 |
| 23 Aug 2022 | 268.32 | 268.90 | 263.32 | 265.23 | 265.23 | 971,000 |
| 22 Aug 2022 | 272.32 | 274.15 | 268.93 | 269.75 | 269.75 | 946,800 |
| 19 Aug 2022 | 274.99 | 277.59 | 273.39 | 274.41 | 274.41 | 2,110,700 |
| 18 Aug 2022 | 277.52 | 279.20 | 272.92 | 275.49 | 275.49 | 1,139,000 |
| 17 Aug 2022 | 276.85 | 278.98 | 275.44 | 277.46 | 277.46 | 1,059,000 |
| 16 Aug 2022 | 278.85 | 280.08 | 275.89 | 278.45 | 278.45 | 1,183,500 |
| 15 Aug 2022 | 278.39 | 282.47 | 278.13 | 281.52 | 281.52 | 1,329,100 |
| 12 Aug 2022 | 275.68 | 277.90 | 274.64 | 277.72 | 277.72 | 1,110,000 |
| 11 Aug 2022 | 278.92 | 278.92 | 273.27 | 273.95 | 273.95 | 1,260,400 |
| 10 Aug 2022 | 279.97 | 279.97 | 275.07 | 277.79 | 277.79 | 1,350,800 |
| 09 Aug 2022 | 273.83 | 277.32 | 270.35 | 276.18 | 276.18 | 1,459,800 |
| 08 Aug 2022 | 274.75 | 276.88 | 271.33 | 273.00 | 273.00 | 968,900 |
| 05 Aug 2022 | 268.37 | 272.43 | 267.04 | 272.19 | 272.19 | 1,156,400 |
| 04 Aug 2022 | 269.15 | 271.72 | 268.00 | 271.27 | 271.27 | 1,257,800 |
| 03 Aug 2022 | 267.84 | 269.93 | 264.87 | 268.83 | 268.83 | 1,370,200 |
| 02 Aug 2022 | 269.10 | 271.18 | 266.03 | 266.63 | 266.63 | 1,681,000 |
| 01 Aug 2022 | 270.28 | 271.76 | 266.26 | 268.62 | 268.62 | 1,323,100 |
| 29 Jul 2022 | 270.35 | 273.95 | 267.51 | 270.83 | 270.83 | 1,821,200 |
| 28 Jul 2022 | 261.46 | 269.56 | 260.06 | 268.90 | 268.90 | 2,589,500 |
| 27 Jul 2022 | 259.52 | 261.24 | 255.38 | 258.28 | 258.28 | 1,505,400 |
| 26 Jul 2022 | 258.56 | 263.07 | 257.82 | 258.98 | 258.98 | 1,579,700 |
| 25 Jul 2022 | 259.35 | 259.66 | 255.90 | 257.34 | 257.34 | 1,593,300 |
| 22 Jul 2022 | 256.55 | 260.36 | 255.76 | 259.60 | 259.60 | 1,587,500 |
| 21 Jul 2022 | 250.17 | 255.99 | 248.19 | 255.40 | 255.40 | 1,290,300 |
| 20 Jul 2022 | 256.00 | 257.93 | 249.43 | 249.74 | 249.74 | 1,573,500 |
| 19 Jul 2022 | 251.61 | 257.27 | 251.50 | 257.16 | 257.16 | 1,506,300 |
| 18 Jul 2022 | 256.91 | 257.79 | 248.58 | 249.25 | 249.25 | 1,608,200 |
| 15 Jul 2022 | 259.88 | 260.79 | 255.33 | 257.20 | 257.20 | 1,181,100 |
| 14 Jul 2022 | 251.75 | 257.85 | 251.43 | 256.51 | 256.51 | 1,579,200 |
| 13 Jul 2022 | 252.41 | 258.21 | 251.17 | 255.92 | 255.92 | 1,188,500 |
| 12 Jul 2022 | 256.95 | 258.74 | 253.15 | 255.49 | 255.49 | 1,650,900 |
| 11 Jul 2022 | 255.00 | 258.46 | 252.49 | 257.99 | 257.99 | 1,299,500 |
| 08 Jul 2022 | 255.32 | 257.88 | 253.72 | 255.01 | 255.01 | 936,000 |
| 07 Jul 2022 | 258.50 | 260.58 | 255.42 | 257.18 | 257.18 | 1,089,600 |
| 06 Jul 2022 | 257.96 | 260.58 | 256.70 | 258.23 | 258.23 | 1,170,900 |
| 05 Jul 2022 | 255.49 | 256.06 | 249.63 | 255.94 | 255.94 | 1,321,600 |
| 01 Jul 2022 | 254.53 | 259.04 | 252.44 | 258.40 | 258.40 | 1,363,200 |
| 30 Jun 2022 | 251.61 | 257.71 | 250.21 | 255.59 | 255.59 | 1,938,100 |
| 29 Jun 2022 | 250.03 | 253.93 | 247.15 | 253.16 | 253.16 | 1,863,700 |
| 28 Jun 2022 | 260.00 | 260.48 | 252.12 | 252.93 | 252.93 | 1,601,700 |
| 27 Jun 2022 | 262.23 | 264.09 | 258.14 | 259.33 | 259.33 | 2,018,900 |
| 24 Jun 2022 | 260.76 | 262.13 | 256.58 | 261.65 | 261.65 | 3,131,500 |
| 23 Jun 2022 | 253.06 | 259.80 | 252.73 | 258.31 | 258.31 | 2,553,100 |
| 22 Jun 2022 | 242.32 | 258.82 | 242.25 | 252.01 | 252.01 | 3,130,200 |
| 21 Jun 2022 | 242.00 | 248.54 | 241.89 | 246.85 | 246.85 | 2,502,000 |
| 17 Jun 2022 | 233.70 | 238.27 | 232.12 | 236.17 | 236.17 | 4,291,800 |
| 16 Jun 2022 | 234.78 | 236.99 | 232.31 | 234.18 | 234.18 | 1,668,500 |
| 16 Jun 2022 | 1.43 Dividend | |||||
| 15 Jun 2022 | 235.40 | 244.50 | 235.01 | 241.40 | 239.97 | 2,076,700 |
| 14 Jun 2022 | 239.18 | 240.48 | 232.66 | 234.49 | 233.10 | 2,584,900 |
| 13 Jun 2022 | 245.00 | 247.15 | 238.97 | 240.03 | 238.61 | 2,272,900 |
| 10 Jun 2022 | 257.01 | 257.84 | 250.11 | 251.01 | 249.52 | 2,188,200 |
| 09 Jun 2022 | 261.17 | 267.73 | 260.02 | 260.20 | 258.66 | 2,050,700 |
| 08 Jun 2022 | 265.64 | 269.04 | 263.32 | 264.46 | 262.89 | 1,550,400 |
| 07 Jun 2022 | 266.18 | 266.99 | 259.16 | 266.15 | 264.57 | 2,135,100 |
| 06 Jun 2022 | 269.79 | 271.09 | 266.17 | 267.36 | 265.78 | 4,197,100 |
| 03 Jun 2022 | 261.82 | 269.50 | 260.75 | 266.73 | 265.15 | 7,332,200 |
| 02 Jun 2022 | 246.06 | 263.19 | 245.68 | 262.36 | 260.81 | 2,781,800 |
| 01 Jun 2022 | 256.13 | 256.13 | 250.85 | 252.56 | 251.06 | 1,418,000 |
| 31 May 2022 | 257.76 | 259.04 | 255.23 | 256.13 | 254.61 | 2,829,600 |
| 27 May 2022 | 256.52 | 262.56 | 254.83 | 260.96 | 259.41 | 1,786,300 |
| 26 May 2022 | 260.72 | 262.27 | 253.96 | 254.69 | 253.18 | 1,487,200 |
| 25 May 2022 | 256.79 | 261.19 | 252.58 | 260.29 | 258.75 | 2,392,900 |
| 24 May 2022 | 249.49 | 259.31 | 248.69 | 258.52 | 256.99 | 2,174,400 |
| 23 May 2022 | 245.59 | 249.72 | 243.54 | 249.42 | 247.94 | 1,697,400 |
| 20 May 2022 | 235.45 | 245.17 | 234.31 | 244.28 | 242.83 | 2,853,900 |
| 19 May 2022 | 230.00 | 236.19 | 229.21 | 233.25 | 231.87 | 1,825,900 |
| 18 May 2022 | 232.57 | 233.30 | 229.51 | 230.63 | 229.26 | 1,623,800 |
| 17 May 2022 | 233.20 | 233.63 | 229.40 | 233.00 | 231.62 | 1,728,500 |
| 16 May 2022 | 232.61 | 234.89 | 230.03 | 230.22 | 228.86 | 1,203,100 |
| 13 May 2022 | 227.18 | 232.89 | 226.19 | 232.66 | 231.28 | 2,229,500 |
| 12 May 2022 | 224.67 | 226.57 | 222.02 | 225.50 | 224.16 | 2,193,700 |
| 11 May 2022 | 226.45 | 229.38 | 223.93 | 224.72 | 223.39 | 2,104,200 |
| 10 May 2022 | 232.63 | 234.14 | 222.33 | 224.75 | 223.42 | 2,411,700 |
| 09 May 2022 | 242.13 | 242.13 | 229.96 | 231.09 | 229.72 | 2,423,300 |
| 06 May 2022 | 239.25 | 245.12 | 238.80 | 244.07 | 242.62 | 1,843,000 |
| 05 May 2022 | 244.98 | 246.47 | 239.70 | 241.48 | 240.05 | 1,375,900 |
| 04 May 2022 | 240.63 | 246.04 | 238.67 | 245.64 | 244.18 | 1,098,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
