NYSE - Delayed Quote • USD
American Tower Corporation (AMT)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:11 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 172.90 | 1,862,300 |
Apr 24, 2024 | 172.67 | 175.44 | 172.36 | 173.35 | 173.35 | 3,029,300 |
Apr 23, 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 174.18 | 2,659,000 |
Apr 22, 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 172.30 | 2,603,800 |
Apr 19, 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 171.30 | 2,867,400 |
Apr 18, 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 171.00 | 2,276,200 |
Apr 17, 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 172.02 | 2,732,800 |
Apr 16, 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 172.21 | 3,848,700 |
Apr 15, 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 178.12 | 2,562,800 |
Apr 12, 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 179.20 | 3,839,000 |
Apr 11, 2024 | 1.62 Dividend | |||||
Apr 11, 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 178.64 | 3,688,600 |
Apr 10, 2024 | 187.19 | 187.49 | 180.54 | 181.96 | 180.34 | 4,136,500 |
Apr 9, 2024 | 189.37 | 192.99 | 188.84 | 192.81 | 191.09 | 1,962,900 |
Apr 8, 2024 | 190.10 | 190.49 | 186.64 | 188.21 | 186.53 | 2,296,800 |
Apr 5, 2024 | 189.25 | 192.24 | 188.78 | 190.17 | 188.48 | 2,538,800 |
Apr 4, 2024 | 194.09 | 194.80 | 190.09 | 190.30 | 188.61 | 2,265,400 |
Apr 3, 2024 | 191.37 | 193.25 | 190.18 | 192.31 | 190.60 | 2,270,400 |
Apr 2, 2024 | 191.83 | 193.83 | 191.34 | 192.18 | 190.47 | 2,321,300 |
Apr 1, 2024 | 196.55 | 196.58 | 192.19 | 193.01 | 191.29 | 2,195,800 |
Mar 28, 2024 | 198.37 | 198.37 | 196.01 | 197.59 | 195.83 | 2,170,500 |
Mar 27, 2024 | 195.65 | 197.75 | 194.02 | 197.38 | 195.62 | 2,494,200 |
Mar 26, 2024 | 195.26 | 195.47 | 193.90 | 194.10 | 192.37 | 1,823,400 |
Mar 25, 2024 | 193.69 | 196.22 | 193.53 | 195.56 | 193.82 | 2,144,800 |
Mar 22, 2024 | 194.74 | 194.74 | 191.55 | 192.79 | 191.07 | 2,581,300 |
Mar 21, 2024 | 195.86 | 196.55 | 193.66 | 193.94 | 192.21 | 2,658,000 |
Mar 20, 2024 | 195.42 | 196.72 | 193.81 | 194.63 | 192.90 | 2,154,800 |
Mar 19, 2024 | 196.17 | 196.88 | 194.70 | 196.63 | 194.88 | 1,463,500 |
Mar 18, 2024 | 196.60 | 197.83 | 195.51 | 195.91 | 194.17 | 1,833,500 |
Mar 15, 2024 | 195.58 | 198.75 | 195.13 | 197.34 | 195.58 | 3,346,800 |
Mar 14, 2024 | 201.02 | 202.55 | 196.21 | 199.19 | 197.42 | 2,010,400 |
Mar 13, 2024 | 204.30 | 205.05 | 201.29 | 202.35 | 200.55 | 1,690,400 |
Mar 12, 2024 | 205.71 | 206.24 | 201.58 | 204.18 | 202.36 | 1,746,100 |
Mar 11, 2024 | 205.93 | 208.32 | 204.86 | 206.75 | 204.91 | 2,006,300 |
Mar 8, 2024 | 206.60 | 209.16 | 205.89 | 207.31 | 205.46 | 2,156,000 |
Mar 7, 2024 | 207.63 | 207.93 | 203.80 | 204.73 | 202.91 | 2,085,800 |
Mar 6, 2024 | 206.46 | 207.23 | 204.99 | 206.01 | 204.18 | 1,865,400 |
Mar 5, 2024 | 205.94 | 209.61 | 204.64 | 205.42 | 203.59 | 2,469,900 |
Mar 4, 2024 | 201.43 | 206.52 | 198.99 | 206.15 | 204.31 | 2,851,800 |
Mar 1, 2024 | 198.90 | 202.05 | 196.15 | 201.76 | 199.96 | 3,473,500 |
Feb 29, 2024 | 195.20 | 200.80 | 195.14 | 198.86 | 197.09 | 4,676,900 |
Feb 28, 2024 | 186.50 | 195.83 | 186.50 | 193.76 | 192.03 | 4,059,100 |
Feb 27, 2024 | 189.19 | 190.61 | 181.16 | 186.68 | 185.02 | 4,672,100 |
Feb 26, 2024 | 189.20 | 191.38 | 186.72 | 187.72 | 186.05 | 3,310,700 |
Feb 23, 2024 | 188.12 | 191.27 | 187.45 | 189.93 | 188.24 | 1,458,600 |
Feb 22, 2024 | 189.01 | 189.01 | 185.61 | 188.01 | 186.34 | 2,149,700 |
Feb 21, 2024 | 189.22 | 189.66 | 186.63 | 188.22 | 186.54 | 1,863,200 |
Feb 20, 2024 | 187.09 | 188.71 | 185.77 | 188.40 | 186.72 | 2,241,000 |
Feb 16, 2024 | 186.78 | 187.61 | 185.02 | 187.13 | 185.46 | 2,127,200 |
Feb 15, 2024 | 189.97 | 190.73 | 187.74 | 189.46 | 187.77 | 2,411,900 |
Feb 14, 2024 | 188.85 | 190.03 | 186.84 | 188.49 | 186.81 | 1,818,100 |
Feb 13, 2024 | 188.17 | 188.70 | 184.05 | 188.42 | 186.74 | 3,512,500 |
Feb 12, 2024 | 194.99 | 195.41 | 191.44 | 191.77 | 190.06 | 1,589,700 |
Feb 9, 2024 | 193.40 | 194.51 | 191.64 | 194.44 | 192.71 | 1,903,900 |
Feb 8, 2024 | 192.63 | 194.25 | 191.63 | 193.64 | 191.92 | 2,001,100 |
Feb 7, 2024 | 192.29 | 193.86 | 190.55 | 193.62 | 191.90 | 2,254,800 |
Feb 6, 2024 | 189.47 | 192.57 | 189.15 | 191.67 | 189.96 | 1,777,000 |
Feb 5, 2024 | 191.05 | 191.69 | 187.82 | 189.47 | 187.78 | 2,489,100 |
Feb 2, 2024 | 195.00 | 195.55 | 189.33 | 193.51 | 191.79 | 2,914,000 |
Feb 1, 2024 | 195.34 | 198.43 | 193.37 | 198.39 | 196.62 | 2,700,800 |
Jan 31, 2024 | 196.90 | 200.87 | 194.75 | 195.65 | 193.91 | 2,454,100 |
Jan 30, 2024 | 198.50 | 199.00 | 195.36 | 195.56 | 193.82 | 2,428,100 |
Jan 29, 2024 | 197.08 | 199.30 | 195.76 | 199.11 | 197.34 | 2,466,000 |
Jan 26, 2024 | 199.20 | 199.83 | 197.08 | 197.29 | 195.53 | 1,831,100 |
Jan 25, 2024 | 199.39 | 201.64 | 198.00 | 200.21 | 198.43 | 2,510,500 |
Jan 24, 2024 | 203.10 | 203.40 | 195.96 | 196.76 | 195.01 | 3,308,500 |
Jan 23, 2024 | 204.76 | 205.29 | 201.38 | 202.26 | 200.46 | 2,108,900 |
Jan 22, 2024 | 204.10 | 206.69 | 201.95 | 204.02 | 202.20 | 2,185,500 |
Jan 19, 2024 | 204.66 | 205.14 | 202.78 | 203.87 | 202.05 | 1,986,400 |
Jan 18, 2024 | 205.25 | 206.79 | 202.54 | 203.91 | 202.09 | 2,881,000 |
Jan 17, 2024 | 205.40 | 210.39 | 202.72 | 204.95 | 203.13 | 2,629,300 |
Jan 16, 2024 | 208.97 | 210.84 | 207.55 | 208.05 | 206.20 | 2,400,000 |
Jan 12, 2024 | 209.67 | 211.82 | 208.46 | 209.43 | 207.57 | 1,763,400 |
Jan 11, 2024 | 208.29 | 208.74 | 206.09 | 207.65 | 205.80 | 2,271,600 |
Jan 10, 2024 | 211.61 | 212.09 | 208.37 | 208.97 | 207.11 | 2,088,900 |
Jan 9, 2024 | 214.35 | 214.42 | 210.27 | 211.86 | 209.97 | 1,578,800 |
Jan 8, 2024 | 213.42 | 216.22 | 212.52 | 216.08 | 214.16 | 1,703,200 |
Jan 5, 2024 | 213.70 | 216.25 | 213.04 | 214.28 | 212.37 | 1,884,000 |
Jan 4, 2024 | 213.64 | 217.67 | 212.68 | 215.46 | 213.54 | 2,033,000 |
Jan 3, 2024 | 217.49 | 218.99 | 214.61 | 214.69 | 212.78 | 1,533,500 |
Jan 2, 2024 | 214.41 | 219.10 | 214.41 | 218.81 | 216.86 | 1,566,300 |
Dec 29, 2023 | 215.98 | 216.80 | 215.00 | 215.88 | 213.96 | 1,584,400 |
Dec 28, 2023 | 216.71 | 218.32 | 215.58 | 217.16 | 215.23 | 1,125,400 |
Dec 27, 2023 | 1.70 Dividend | |||||
Dec 27, 2023 | 214.01 | 217.11 | 214.01 | 216.72 | 214.79 | 1,860,500 |
Dec 26, 2023 | 215.28 | 216.99 | 214.44 | 216.24 | 212.63 | 1,053,100 |
Dec 22, 2023 | 214.96 | 217.11 | 213.66 | 215.19 | 211.60 | 1,106,400 |
Dec 21, 2023 | 212.99 | 214.34 | 211.54 | 214.28 | 210.70 | 1,685,500 |
Dec 20, 2023 | 211.51 | 214.51 | 209.27 | 211.11 | 207.59 | 2,991,200 |
Dec 19, 2023 | 211.45 | 213.23 | 210.65 | 211.00 | 207.48 | 1,776,900 |
Dec 18, 2023 | 212.04 | 214.04 | 209.91 | 210.69 | 207.17 | 1,804,900 |
Dec 15, 2023 | 210.13 | 212.79 | 208.33 | 212.15 | 208.61 | 3,722,400 |
Dec 14, 2023 | 215.46 | 218.48 | 211.24 | 212.17 | 208.63 | 2,975,000 |
Dec 13, 2023 | 204.98 | 212.43 | 203.66 | 211.04 | 207.52 | 2,244,500 |
Dec 12, 2023 | 205.85 | 205.98 | 203.58 | 205.05 | 201.63 | 1,712,900 |
Dec 11, 2023 | 205.90 | 207.99 | 204.11 | 205.60 | 202.17 | 2,468,600 |
Dec 8, 2023 | 209.80 | 210.29 | 204.05 | 206.45 | 203.00 | 2,364,300 |
Dec 7, 2023 | 211.60 | 212.05 | 210.25 | 210.72 | 207.20 | 1,964,500 |
Dec 6, 2023 | 211.79 | 213.31 | 210.62 | 210.76 | 207.24 | 2,037,700 |
Dec 5, 2023 | 208.92 | 211.06 | 207.41 | 210.41 | 206.90 | 1,738,000 |
Dec 4, 2023 | 209.21 | 209.84 | 207.69 | 208.73 | 205.25 | 2,668,500 |
Dec 1, 2023 | 208.40 | 210.84 | 206.13 | 210.47 | 206.96 | 2,093,300 |
Nov 30, 2023 | 205.54 | 208.96 | 204.28 | 208.78 | 205.29 | 2,943,300 |
Nov 29, 2023 | 205.00 | 208.82 | 203.99 | 206.18 | 202.74 | 2,933,400 |
Nov 28, 2023 | 200.78 | 203.52 | 200.53 | 203.22 | 199.83 | 2,105,200 |
Nov 27, 2023 | 200.48 | 202.84 | 199.02 | 201.21 | 197.85 | 2,525,200 |
Nov 24, 2023 | 197.99 | 199.33 | 196.40 | 199.32 | 195.99 | 614,100 |
Nov 22, 2023 | 200.18 | 200.58 | 197.83 | 198.79 | 195.47 | 1,393,300 |
Nov 21, 2023 | 199.56 | 199.57 | 196.82 | 197.54 | 194.24 | 1,989,300 |
Nov 20, 2023 | 197.45 | 199.80 | 195.34 | 199.64 | 196.31 | 1,945,500 |
Nov 17, 2023 | 200.12 | 200.51 | 197.05 | 197.74 | 194.44 | 2,593,500 |
Nov 16, 2023 | 196.80 | 199.85 | 195.15 | 199.11 | 195.79 | 3,260,600 |
Nov 15, 2023 | 193.11 | 198.75 | 192.72 | 195.88 | 192.61 | 3,803,000 |
Nov 14, 2023 | 192.96 | 195.98 | 190.89 | 194.20 | 190.96 | 2,910,400 |
Nov 13, 2023 | 182.24 | 185.28 | 181.03 | 183.62 | 180.55 | 1,425,200 |
Nov 10, 2023 | 183.54 | 184.54 | 179.32 | 183.79 | 180.72 | 1,738,700 |
Nov 9, 2023 | 184.60 | 185.27 | 180.91 | 181.84 | 178.80 | 1,949,300 |
Nov 8, 2023 | 185.69 | 185.69 | 183.18 | 184.42 | 181.34 | 1,447,300 |
Nov 7, 2023 | 187.52 | 187.63 | 185.17 | 185.45 | 182.35 | 1,544,400 |
Nov 6, 2023 | 189.94 | 190.76 | 185.27 | 186.70 | 183.58 | 1,943,800 |
Nov 3, 2023 | 186.07 | 193.20 | 185.86 | 190.57 | 187.39 | 3,417,100 |
Nov 2, 2023 | 181.32 | 186.54 | 180.62 | 184.15 | 181.08 | 2,908,000 |
Nov 1, 2023 | 178.48 | 179.27 | 177.00 | 178.38 | 175.40 | 1,781,300 |
Oct 31, 2023 | 174.07 | 178.66 | 174.00 | 178.19 | 175.22 | 2,930,700 |
Oct 30, 2023 | 171.92 | 173.97 | 169.70 | 172.64 | 169.76 | 2,568,600 |
Oct 27, 2023 | 175.50 | 176.03 | 170.20 | 171.99 | 169.12 | 2,829,500 |
Oct 26, 2023 | 163.00 | 177.22 | 162.55 | 175.06 | 172.14 | 5,013,500 |
Oct 25, 2023 | 162.22 | 163.30 | 160.49 | 161.93 | 159.23 | 2,448,200 |
Oct 24, 2023 | 159.91 | 163.70 | 159.91 | 163.23 | 160.50 | 2,404,500 |
Oct 23, 2023 | 158.51 | 161.25 | 157.25 | 159.29 | 156.63 | 2,187,700 |
Oct 20, 2023 | 160.77 | 162.22 | 159.72 | 160.09 | 157.42 | 2,560,800 |
Oct 19, 2023 | 158.47 | 162.54 | 158.01 | 159.43 | 156.77 | 2,672,200 |
Oct 18, 2023 | 167.01 | 167.55 | 162.70 | 162.78 | 160.06 | 1,728,500 |
Oct 17, 2023 | 167.32 | 169.92 | 165.77 | 166.91 | 164.12 | 1,732,500 |
Oct 16, 2023 | 166.39 | 170.32 | 164.52 | 169.18 | 166.36 | 2,062,200 |
Oct 13, 2023 | 166.17 | 168.55 | 165.47 | 166.96 | 164.17 | 1,969,200 |
Oct 12, 2023 | 165.87 | 166.52 | 162.57 | 164.24 | 161.50 | 1,765,100 |
Oct 11, 2023 | 159.69 | 165.80 | 158.83 | 165.62 | 162.86 | 2,782,300 |
Oct 10, 2023 | 1.62 Dividend | |||||
Oct 10, 2023 | 159.89 | 160.75 | 158.29 | 158.56 | 155.91 | 2,793,900 |
Oct 9, 2023 | 158.76 | 162.72 | 158.76 | 162.02 | 157.72 | 1,952,100 |
Oct 6, 2023 | 156.80 | 160.46 | 154.58 | 159.57 | 155.34 | 1,874,700 |
Oct 5, 2023 | 156.97 | 159.29 | 155.61 | 158.71 | 154.50 | 1,486,000 |
Oct 4, 2023 | 158.47 | 159.45 | 155.63 | 157.68 | 153.50 | 2,217,100 |
Oct 3, 2023 | 161.00 | 161.97 | 157.72 | 158.10 | 153.91 | 1,783,300 |
Oct 2, 2023 | 163.63 | 164.00 | 160.61 | 161.71 | 157.42 | 2,061,100 |
Sep 29, 2023 | 165.61 | 165.99 | 163.71 | 164.45 | 160.09 | 2,529,300 |
Sep 28, 2023 | 160.40 | 163.30 | 158.85 | 162.32 | 158.01 | 2,694,000 |
Sep 27, 2023 | 162.91 | 163.45 | 158.17 | 159.69 | 155.45 | 3,178,700 |
Sep 26, 2023 | 163.34 | 164.89 | 162.65 | 162.91 | 158.59 | 2,702,800 |
Sep 25, 2023 | 165.05 | 165.91 | 163.08 | 165.72 | 161.32 | 2,681,100 |
Sep 22, 2023 | 169.04 | 169.77 | 165.91 | 166.21 | 161.80 | 3,732,500 |
Sep 21, 2023 | 176.76 | 176.76 | 169.15 | 169.32 | 164.83 | 2,499,200 |
Sep 20, 2023 | 178.99 | 179.71 | 177.04 | 177.41 | 172.70 | 1,885,600 |
Sep 19, 2023 | 178.47 | 179.99 | 177.07 | 177.36 | 172.66 | 1,612,600 |
Sep 18, 2023 | 179.91 | 181.64 | 178.70 | 179.53 | 174.77 | 1,499,100 |
Sep 15, 2023 | 180.97 | 182.43 | 179.24 | 180.14 | 175.36 | 3,514,500 |
Sep 14, 2023 | 178.63 | 182.22 | 178.63 | 181.08 | 176.28 | 1,444,600 |
Sep 13, 2023 | 178.48 | 178.93 | 176.37 | 176.95 | 172.26 | 1,639,000 |
Sep 12, 2023 | 179.35 | 179.62 | 175.40 | 179.19 | 174.44 | 1,341,500 |
Sep 11, 2023 | 180.76 | 181.04 | 177.55 | 180.28 | 175.50 | 1,393,100 |
Sep 8, 2023 | 182.89 | 183.30 | 178.86 | 180.89 | 176.09 | 1,645,800 |
Sep 7, 2023 | 177.62 | 183.53 | 177.34 | 182.55 | 177.71 | 2,404,500 |
Sep 6, 2023 | 180.19 | 180.19 | 176.14 | 178.01 | 173.29 | 2,313,300 |
Sep 5, 2023 | 180.56 | 182.44 | 179.50 | 180.42 | 175.63 | 1,715,200 |
Sep 1, 2023 | 182.49 | 182.49 | 179.29 | 180.79 | 175.99 | 1,654,100 |
Aug 31, 2023 | 183.08 | 183.52 | 180.73 | 181.32 | 176.51 | 1,567,100 |
Aug 30, 2023 | 182.50 | 184.19 | 181.81 | 182.28 | 177.44 | 1,858,300 |
Aug 29, 2023 | 178.68 | 181.65 | 177.78 | 181.50 | 176.69 | 1,572,900 |
Aug 28, 2023 | 178.15 | 179.05 | 176.80 | 178.17 | 173.44 | 1,381,900 |
Aug 25, 2023 | 177.09 | 178.55 | 175.67 | 177.53 | 172.82 | 1,174,700 |
Aug 24, 2023 | 178.40 | 179.53 | 176.28 | 177.15 | 172.45 | 1,055,700 |
Aug 23, 2023 | 177.46 | 178.49 | 176.73 | 177.84 | 173.12 | 1,655,700 |
Aug 22, 2023 | 175.16 | 176.38 | 173.21 | 175.73 | 171.07 | 1,658,400 |
Aug 21, 2023 | 175.22 | 175.88 | 172.55 | 175.02 | 170.38 | 1,998,500 |
Aug 18, 2023 | 174.69 | 177.88 | 174.30 | 176.45 | 171.77 | 1,511,300 |
Aug 17, 2023 | 177.65 | 179.66 | 175.92 | 176.31 | 171.63 | 2,370,100 |
Aug 16, 2023 | 185.75 | 186.17 | 177.40 | 177.99 | 173.27 | 2,200,300 |
Aug 15, 2023 | 185.34 | 187.15 | 184.19 | 185.65 | 180.73 | 1,487,800 |
Aug 14, 2023 | 185.87 | 187.39 | 184.94 | 187.15 | 182.19 | 1,342,000 |
Aug 11, 2023 | 185.83 | 187.90 | 185.82 | 187.11 | 182.15 | 1,073,100 |
Aug 10, 2023 | 187.17 | 189.33 | 186.50 | 186.94 | 181.98 | 1,618,300 |
Aug 9, 2023 | 183.93 | 187.20 | 183.47 | 187.10 | 182.14 | 1,475,800 |
Aug 8, 2023 | 182.20 | 184.89 | 179.85 | 184.61 | 179.71 | 2,047,300 |
Aug 7, 2023 | 185.00 | 186.01 | 182.24 | 183.52 | 178.65 | 1,559,600 |
Aug 4, 2023 | 184.17 | 187.80 | 183.35 | 184.77 | 179.87 | 1,687,500 |
Aug 3, 2023 | 189.34 | 190.30 | 183.68 | 185.75 | 180.82 | 2,493,000 |
Aug 2, 2023 | 190.17 | 191.94 | 188.13 | 190.62 | 185.56 | 2,236,400 |
Aug 1, 2023 | 190.75 | 192.35 | 189.66 | 191.24 | 186.17 | 2,243,700 |
Jul 31, 2023 | 189.34 | 191.69 | 189.00 | 190.31 | 185.26 | 1,812,500 |
Jul 28, 2023 | 194.93 | 196.18 | 188.94 | 188.97 | 183.96 | 1,714,400 |
Jul 27, 2023 | 194.42 | 200.81 | 193.19 | 193.23 | 188.10 | 2,969,600 |
Jul 26, 2023 | 187.04 | 190.24 | 186.85 | 189.98 | 184.94 | 3,158,600 |
Jul 25, 2023 | 191.00 | 191.49 | 186.66 | 186.79 | 181.84 | 2,353,600 |
Jul 24, 2023 | 185.92 | 191.32 | 184.03 | 190.83 | 185.77 | 3,420,600 |
Jul 21, 2023 | 184.92 | 186.04 | 181.61 | 184.89 | 179.99 | 4,474,200 |
Jul 20, 2023 | 182.82 | 184.86 | 179.21 | 184.65 | 179.75 | 4,164,000 |
Jul 19, 2023 | 189.33 | 193.61 | 188.62 | 189.11 | 184.09 | 3,380,800 |
Jul 18, 2023 | 186.00 | 188.94 | 182.16 | 185.79 | 180.86 | 3,090,600 |
Jul 17, 2023 | 192.93 | 193.21 | 184.90 | 186.26 | 181.32 | 4,359,800 |
Jul 14, 2023 | 196.10 | 196.66 | 193.61 | 193.97 | 188.82 | 1,712,200 |
Jul 13, 2023 | 195.08 | 196.95 | 192.80 | 196.84 | 191.62 | 1,750,000 |
Jul 12, 2023 | 197.26 | 198.33 | 194.59 | 195.43 | 190.25 | 1,649,200 |
Jul 11, 2023 | 193.64 | 195.02 | 192.67 | 194.60 | 189.44 | 1,484,200 |
Jul 10, 2023 | 194.35 | 195.63 | 192.95 | 193.55 | 188.42 | 1,615,700 |
Jul 7, 2023 | 194.89 | 197.11 | 191.89 | 195.55 | 190.36 | 1,830,200 |
Jul 6, 2023 | 196.00 | 197.44 | 193.77 | 196.01 | 190.81 | 1,605,600 |
Jul 5, 2023 | 195.00 | 199.32 | 194.82 | 198.36 | 193.10 | 2,178,900 |
Jul 3, 2023 | 193.40 | 196.32 | 192.66 | 195.04 | 189.87 | 971,000 |
Jun 30, 2023 | 194.27 | 195.30 | 191.19 | 193.94 | 188.80 | 3,243,100 |
Jun 29, 2023 | 189.81 | 193.02 | 188.68 | 192.73 | 187.62 | 2,674,200 |
Jun 28, 2023 | 187.74 | 191.75 | 185.93 | 191.61 | 186.53 | 2,600,300 |
Jun 27, 2023 | 188.97 | 189.42 | 187.18 | 187.72 | 182.74 | 1,776,300 |
Jun 26, 2023 | 185.65 | 188.83 | 184.82 | 188.13 | 183.14 | 2,308,800 |
Jun 23, 2023 | 186.01 | 189.24 | 185.24 | 186.03 | 181.10 | 4,173,300 |
Jun 22, 2023 | 189.62 | 189.62 | 186.30 | 186.43 | 181.48 | 2,431,400 |
Jun 21, 2023 | 188.87 | 190.07 | 185.99 | 189.34 | 184.32 | 2,127,600 |
Jun 20, 2023 | 191.59 | 193.21 | 189.95 | 190.05 | 185.01 | 2,139,400 |
Jun 16, 2023 | 192.29 | 194.44 | 191.55 | 192.89 | 187.77 | 3,283,300 |
Jun 15, 2023 | 1.57 Dividend | |||||
Jun 15, 2023 | 191.55 | 194.95 | 189.29 | 194.27 | 189.12 | 2,432,500 |
Jun 14, 2023 | 192.25 | 193.77 | 190.29 | 193.02 | 186.37 | 2,510,000 |
Jun 13, 2023 | 188.23 | 191.25 | 186.94 | 191.02 | 184.44 | 1,946,300 |
Jun 12, 2023 | 187.50 | 188.71 | 185.89 | 188.56 | 182.07 | 1,533,300 |
Jun 9, 2023 | 189.98 | 189.98 | 184.82 | 187.30 | 180.85 | 1,825,300 |
Jun 8, 2023 | 190.21 | 191.12 | 187.66 | 190.02 | 183.47 | 1,184,500 |
Jun 7, 2023 | 190.00 | 193.69 | 189.03 | 190.93 | 184.35 | 1,823,100 |
Jun 6, 2023 | 189.79 | 189.79 | 186.27 | 189.11 | 182.60 | 1,390,400 |
Jun 5, 2023 | 191.92 | 193.71 | 188.37 | 188.64 | 182.14 | 1,383,100 |
Jun 2, 2023 | 190.28 | 192.07 | 189.07 | 191.15 | 184.57 | 2,188,200 |
Jun 1, 2023 | 184.19 | 188.82 | 184.15 | 187.01 | 180.57 | 2,618,200 |
May 31, 2023 | 182.26 | 185.64 | 178.53 | 184.44 | 178.09 | 7,074,800 |
May 30, 2023 | 184.27 | 188.35 | 181.31 | 182.00 | 175.73 | 2,483,400 |
May 26, 2023 | 182.00 | 183.00 | 180.16 | 182.18 | 175.90 | 2,692,100 |
May 25, 2023 | 184.58 | 184.65 | 181.65 | 182.56 | 176.27 | 2,597,900 |
May 24, 2023 | 187.75 | 188.13 | 183.17 | 183.39 | 177.07 | 2,011,400 |
May 23, 2023 | 192.52 | 193.91 | 187.65 | 188.15 | 181.67 | 1,755,500 |
May 22, 2023 | 191.00 | 195.03 | 190.28 | 193.47 | 186.81 | 1,754,000 |
May 19, 2023 | 191.42 | 192.88 | 189.58 | 190.73 | 184.16 | 1,250,600 |
May 18, 2023 | 193.74 | 194.26 | 187.57 | 191.03 | 184.45 | 2,387,500 |
May 17, 2023 | 192.00 | 194.87 | 190.79 | 194.76 | 188.05 | 1,181,100 |
May 16, 2023 | 195.23 | 196.15 | 190.97 | 191.04 | 184.46 | 1,395,300 |
May 15, 2023 | 200.77 | 202.40 | 194.30 | 195.46 | 188.73 | 2,134,800 |
May 12, 2023 | 195.89 | 200.41 | 195.64 | 200.29 | 193.39 | 2,130,700 |
May 11, 2023 | 195.65 | 195.98 | 192.79 | 195.69 | 188.95 | 1,714,500 |
May 10, 2023 | 195.49 | 198.16 | 194.82 | 196.36 | 189.60 | 1,628,700 |
May 9, 2023 | 192.31 | 194.94 | 190.85 | 193.52 | 186.85 | 1,511,500 |
May 8, 2023 | 195.51 | 196.44 | 192.55 | 193.21 | 186.55 | 1,311,400 |
May 5, 2023 | 194.94 | 197.64 | 193.64 | 196.75 | 189.97 | 1,210,800 |
May 4, 2023 | 191.27 | 196.42 | 191.27 | 194.40 | 187.70 | 1,984,300 |
May 3, 2023 | 196.45 | 197.45 | 191.60 | 191.97 | 185.36 | 1,491,300 |
May 2, 2023 | 199.67 | 201.74 | 195.68 | 196.13 | 189.37 | 2,133,800 |
May 1, 2023 | 203.29 | 203.99 | 199.36 | 199.50 | 192.63 | 2,135,800 |
Apr 28, 2023 | 205.66 | 206.61 | 203.32 | 204.39 | 197.35 | 2,082,300 |
Apr 27, 2023 | 200.34 | 205.96 | 200.34 | 205.64 | 198.56 | 1,744,600 |
Apr 26, 2023 | 202.55 | 206.47 | 200.08 | 200.34 | 193.44 | 1,789,300 |
Related Tickers
CCI Crown Castle Inc.
94.21
-1.29%
SBAC SBA Communications Corporation
197.93
-0.54%
DLR Digital Realty Trust, Inc.
141.49
+0.63%
EQIX Equinix, Inc.
738.35
-2.44%
IRM Iron Mountain Incorporated
77.26
-1.19%
EPR EPR Properties
41.12
-0.10%
WY Weyerhaeuser Company
31.46
-0.25%
LAND Gladstone Land Corporation
12.64
-0.47%
UNIT Uniti Group Inc.
5.60
-2.01%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.42
-2.00%