NYSE - Delayed Quote USD

American Tower Corporation (AMT)

174.18 +1.88 (+1.09%)
At close: April 23 at 4:00 PM EDT
177.00 +2.82 (+1.62%)
After hours: April 23 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 172.49 176.07 171.43 174.18 174.18 2,655,500
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
Apr 25, 2023 203.38 205.12 201.59 201.74 194.79 1,339,900
Apr 24, 2023 204.29 205.01 201.75 203.94 196.92 1,356,700

Related Tickers

CCI Crown Castle Inc.
95.47
+0.41%
 
DLR Digital Realty Trust, Inc.
138.53
+1.97%
 
SBAC SBA Communications Corporation
198.30
+0.76%
 
EQIX Equinix, Inc.
761.90
+0.95%
 
IRM Iron Mountain Incorporated
76.60
+0.99%
 
EPR EPR Properties
41.12
+1.46%
 
LAND Gladstone Land Corporation
12.75
-0.16%
 
WY Weyerhaeuser Company
31.71
+0.76%
 
GLPI Gaming and Leisure Properties, Inc.
43.54
+1.30%
 
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.62
+0.91%