UK markets close in 7 hours 49 minutes

American Tower Corporation (AMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
227.39+0.25 (+0.11%)
At close: 04:00PM EST
229.50 +2.11 (+0.93%)
After hours: 07:57PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023230.21235.49225.54227.39227.392,195,800
01 Feb 2023221.89228.97221.07227.14227.142,601,500
31 Jan 2023218.05223.42218.05223.39223.391,548,500
30 Jan 2023219.99222.58217.85218.06218.061,422,200
27 Jan 2023220.71221.93219.43220.79220.791,360,200
26 Jan 2023219.84221.50218.50221.03221.031,126,100
25 Jan 2023213.91219.40212.79218.66218.661,985,100
24 Jan 2023214.93216.56212.64215.17215.171,991,900
23 Jan 2023218.89219.99215.10215.67215.672,723,600
20 Jan 2023221.36221.76214.46221.41221.412,989,200
19 Jan 2023224.07227.11222.97223.35223.351,864,300
18 Jan 2023231.26232.51224.24225.19225.192,213,000
17 Jan 2023234.23235.57230.96231.05231.052,204,500
13 Jan 2023229.25234.87229.25232.81232.812,007,100
12 Jan 2023229.30232.80225.56232.21232.212,364,700
11 Jan 2023223.71228.81223.71228.12228.121,893,900
10 Jan 2023221.09222.95219.75221.95221.951,691,300
09 Jan 2023220.85223.46219.14219.30219.301,727,200
06 Jan 2023213.40219.34210.93218.50218.501,980,200
05 Jan 2023217.07217.81211.50212.13212.131,495,000
04 Jan 2023217.41222.54215.51219.00219.001,796,000
03 Jan 2023214.00215.25210.97214.67214.671,812,400
30 Dec 2022214.33215.20209.18211.86211.861,450,400
29 Dec 2022211.85216.70210.13215.74215.741,323,900
28 Dec 2022211.35214.25209.99210.10210.101,411,700
27 Dec 2022211.00211.68208.64210.90210.901,550,000
27 Dec 20221.56 Dividend
23 Dec 2022209.41212.59209.01212.45210.891,146,700
22 Dec 2022209.36211.10206.40210.60209.052,212,200
21 Dec 2022209.79213.39209.49210.60209.051,410,200
20 Dec 2022207.96210.43205.76208.69207.161,307,500
19 Dec 2022213.15213.15207.76209.62208.081,401,700
16 Dec 2022215.09215.15208.08213.45211.883,724,100
15 Dec 2022217.32221.39216.54218.22216.621,693,100
14 Dec 2022222.72226.97219.74219.85218.241,902,800
13 Dec 2022222.96227.97220.91223.39221.752,179,100
12 Dec 2022214.88215.93211.97215.87214.281,847,700
09 Dec 2022211.97216.39211.27213.84212.271,646,800
08 Dec 2022210.39213.83209.22212.25210.692,465,300
07 Dec 2022211.93215.60209.46211.11209.561,624,800
06 Dec 2022216.27216.85211.76212.52210.961,672,200
05 Dec 2022215.95218.49214.58215.61214.031,454,200
02 Dec 2022218.27220.91216.27219.37217.761,354,400
01 Dec 2022224.42225.97219.89221.30219.681,708,700
30 Nov 2022215.88221.34214.67221.25219.633,889,200
29 Nov 2022214.81217.27213.32217.22215.621,848,100
28 Nov 2022218.71220.37213.04213.90212.331,367,200
25 Nov 2022219.64221.24218.38220.08218.46566,500
23 Nov 2022218.20220.42216.26218.25216.651,210,500
22 Nov 2022220.73221.20215.47218.13216.531,562,400
21 Nov 2022215.59220.24215.59219.91218.301,682,400
18 Nov 2022217.63220.21214.63215.93214.342,360,400
17 Nov 2022217.72219.59214.39216.34214.752,144,600
16 Nov 2022220.09223.06218.13219.15217.542,400,800
15 Nov 2022215.40219.82215.07219.58217.972,152,200
14 Nov 2022221.78222.17215.23215.38213.801,628,000
11 Nov 2022222.81225.44221.02223.26221.621,915,700
10 Nov 2022213.11221.58209.64220.90219.282,781,200
09 Nov 2022204.01206.73200.40201.04199.561,530,300
08 Nov 2022202.02205.49201.10203.02201.532,071,800
07 Nov 2022204.64205.99201.70202.02200.541,828,800
04 Nov 2022202.91204.38199.14203.92202.421,788,100
03 Nov 2022203.21204.56201.08201.33199.851,703,800
02 Nov 2022206.73212.01202.35205.19203.682,655,500
01 Nov 2022209.41213.32206.59207.88206.351,907,000
31 Oct 2022201.65209.88200.70207.19205.672,513,500
28 Oct 2022197.30208.37197.30204.71203.212,613,600
27 Oct 2022198.87203.95196.18198.68197.223,414,500
26 Oct 2022195.32199.31194.21196.92195.472,512,300
25 Oct 2022185.96196.05185.92195.53194.092,495,200
24 Oct 2022189.92191.43184.18185.40184.041,856,400
21 Oct 2022188.97188.97183.13187.56186.182,078,000
20 Oct 2022191.15191.16185.37188.00186.622,515,600
19 Oct 2022195.01196.19190.51190.99189.591,824,700
18 Oct 2022194.52197.94194.22197.22195.773,253,400
17 Oct 2022189.76195.90188.83192.49191.083,040,900
14 Oct 2022191.61192.67185.06185.78184.422,466,400
13 Oct 2022179.87191.44178.17189.85188.463,518,100
12 Oct 2022188.58189.35182.30183.79182.442,572,500
11 Oct 2022189.44191.98185.27189.27187.882,463,100
10 Oct 2022196.00198.17188.96189.58188.191,992,300
07 Oct 2022199.12201.03193.41194.63193.203,165,300
07 Oct 20221.47 Dividend
06 Oct 2022213.62214.16202.78203.07200.122,908,700
05 Oct 2022217.14217.54211.38214.14211.031,518,700
04 Oct 2022218.95224.34217.97220.08216.882,032,800
03 Oct 2022216.89219.20212.35217.17214.012,102,200
30 Sept 2022215.86217.32212.03214.70211.582,501,700
29 Sept 2022218.34220.17211.38213.72210.612,096,500
28 Sept 2022223.59223.93219.81221.06217.851,988,800
27 Sept 2022223.88226.50219.47220.60217.391,900,800
26 Sept 2022229.14229.14218.13221.37218.152,146,900
23 Sept 2022230.91231.88225.63228.81225.491,907,000
22 Sept 2022232.71236.46232.21232.78229.401,446,000
21 Sept 2022239.97242.44234.05234.15230.751,942,400
20 Sept 2022245.35245.85237.33237.90234.442,093,000
19 Sept 2022244.40247.78241.58247.50243.901,249,300
16 Sept 2022244.43247.65243.97245.89242.323,287,400
15 Sept 2022251.59251.99244.59245.06241.501,561,400
14 Sept 2022251.43255.09249.78251.82248.162,087,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...