AMT - American Tower Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017138.78140.23138.20139.07139.071,860,900
Oct 19, 2017137.42139.00137.05138.39138.392,090,600
Oct 18, 2017138.95139.14137.41137.48137.481,695,800
Oct 17, 2017139.65140.34138.07139.13139.131,393,100
Oct 16, 2017139.71140.68138.80139.59139.591,590,200
Oct 13, 2017140.75140.91139.27139.97139.971,815,500
Oct 12, 2017137.99140.33137.38140.03140.031,657,900
Oct 11, 2017137.02138.99137.02137.93137.932,003,800
Oct 10, 2017138.16138.45136.87137.09137.092,173,900
Oct 09, 2017139.00139.11137.52137.94137.942,115,800
Oct 06, 2017138.51139.13137.38139.11139.111,377,200
Oct 05, 2017139.12139.93139.00139.25139.251,965,400
Oct 04, 2017136.90139.65136.69138.84138.841,827,000
Oct 03, 2017136.00137.20135.86136.66136.661,885,800
Oct 02, 2017137.03137.65135.66135.86135.861,513,400
Sep 29, 2017135.72137.18135.61136.68136.681,705,800
Sep 28, 2017134.29136.14133.74136.10136.101,988,600
Sep 28, 20170.66 Dividend
Sep 27, 2017136.02136.39134.51134.74134.082,646,600
Sep 26, 2017137.40137.95134.11136.42135.752,752,300
Sep 25, 2017137.81138.37137.07137.39136.721,936,200
Sep 22, 2017138.21139.18137.17137.78137.113,140,700
Sep 21, 2017140.53140.88139.40139.40138.721,958,400
Sep 20, 2017141.16141.62139.47140.40139.712,876,800
Sep 19, 2017144.78145.58138.78140.98140.295,507,600
Sep 18, 2017145.02146.23144.53144.77144.061,531,000
Sep 15, 2017143.06145.14142.87145.01144.303,210,600
Sep 14, 2017142.82143.10141.41142.85142.152,778,900
Sep 13, 2017144.93145.04143.39143.70143.002,087,600
Sep 12, 2017146.14146.29143.85144.83144.122,058,700
Sep 11, 2017146.42146.85144.62146.18145.462,202,000
Sep 08, 2017146.80146.80144.44144.99144.282,240,600
Sep 07, 2017146.31147.03146.02146.99146.271,757,400
Sep 06, 2017147.00147.31146.07146.07145.351,380,700
Sep 05, 2017145.97147.15145.67146.94146.221,559,300
Sep 01, 2017148.33148.33145.23145.77145.061,765,800
Aug 31, 2017147.38148.71146.88148.05147.322,293,200
Aug 30, 2017145.65147.64145.32147.52146.801,753,000
Aug 29, 2017145.09146.63144.89145.89145.181,178,500
Aug 28, 2017144.29146.12144.29145.78145.071,577,300
Aug 25, 2017144.72146.09143.98144.24143.531,254,000
Aug 24, 2017143.05144.26142.51143.80143.101,579,000
Aug 23, 2017141.99143.11141.71142.84142.14921,600
Aug 22, 2017141.28142.26140.95142.09141.391,030,300
Aug 21, 2017140.19141.46140.13141.28140.591,545,900
Aug 18, 2017139.44140.38138.72140.00139.311,114,300
Aug 17, 2017141.03141.51139.65139.65138.97956,300
Aug 16, 2017140.00141.13139.68141.09140.401,334,600
Aug 15, 2017139.66140.16138.92139.69139.011,386,100
Aug 14, 2017137.40140.02137.40139.97139.281,590,700
Aug 11, 2017137.19137.77136.29136.68136.01870,800
Aug 10, 2017137.30138.11136.81136.83136.161,032,700
Aug 09, 2017136.37138.39136.33137.85137.171,319,300
Aug 08, 2017137.49137.56136.17136.63135.961,333,500
Aug 07, 2017137.38138.16136.95138.07137.39976,600
Aug 04, 2017137.50138.01137.15137.57136.90927,900
Aug 03, 2017138.06138.18136.84137.15136.481,661,900
Aug 02, 2017136.08138.14135.63137.97137.292,409,000
Aug 01, 2017136.23136.42135.51135.97135.302,375,000
Jul 31, 2017138.67139.13135.75136.33135.662,386,700
Jul 28, 2017135.17138.79134.81138.34137.661,972,600
Jul 27, 2017139.12139.50134.00134.86134.202,933,600
Jul 26, 2017136.32137.99136.28137.87137.191,338,000
Jul 25, 2017137.72137.73136.04136.62135.951,205,300
Jul 24, 2017136.97137.98136.10137.07136.401,367,500
Jul 21, 2017135.99137.07135.62136.90136.231,542,700
Jul 20, 2017135.68137.45135.67136.24135.572,082,100
Jul 19, 2017135.60136.67134.33135.42134.762,758,000
Jul 18, 2017135.32138.00135.07136.18135.512,272,400
Jul 17, 2017136.07136.40134.74135.40134.741,458,900
Jul 14, 2017134.93136.33134.88136.04135.371,202,400
Jul 13, 2017133.88134.49133.56134.14133.48955,500
Jul 12, 2017131.80134.25131.46133.88133.221,135,400
Jul 11, 2017131.18131.82130.91130.93130.291,112,600
Jul 10, 2017133.64133.66131.20131.21130.571,272,100
Jul 07, 2017132.08133.80131.37133.14132.491,254,200
Jul 06, 2017131.56132.13131.00131.54130.901,249,200
Jul 05, 2017131.27132.51131.05132.25131.601,707,700
Jul 03, 2017132.62133.17130.82131.41130.771,252,800
Jun 30, 2017132.93133.67132.18132.32131.672,480,300
Jun 29, 2017133.33133.33131.82132.82132.171,998,700
Jun 28, 2017135.65136.29134.27134.53133.872,121,600
Jun 27, 2017134.60136.06133.99135.75135.094,168,800
Jun 26, 2017132.20132.52131.10132.46131.811,286,100
Jun 23, 2017130.98131.93130.58131.88131.231,694,000
Jun 22, 2017131.00131.54130.65130.87130.231,272,900
Jun 21, 2017131.19131.45130.32130.61129.971,641,900
Jun 20, 2017132.18132.68130.50131.20130.561,360,900
Jun 19, 2017132.29132.98131.63132.33131.681,445,900
Jun 16, 2017131.14132.25130.56131.95131.301,823,800
Jun 15, 2017129.52131.56129.16130.87130.231,247,400
Jun 15, 20170.64 Dividend
Jun 14, 2017131.34131.96130.17130.50129.221,274,700
Jun 13, 2017129.25130.28128.93130.19128.921,311,700
Jun 12, 2017128.97129.18125.24129.18127.922,057,900
Jun 09, 2017130.43131.71129.81130.28129.011,607,200
Jun 08, 2017131.82132.19129.38130.97129.691,987,300
Jun 07, 2017131.77132.08130.10131.82130.531,679,800
Jun 06, 2017131.73132.52131.24131.70130.411,884,100
Jun 05, 2017132.34132.64131.16131.61130.321,508,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...