AMT - American Tower Corporation (REIT)

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019204.14205.31203.88204.07204.07122,937
May 23, 2019200.17203.85200.17202.92202.921,435,800
May 22, 2019198.56201.24198.22200.67200.67998,000
May 21, 2019199.48200.02197.99198.17198.171,338,100
May 20, 2019199.79200.96197.39198.25198.252,764,800
May 17, 2019200.89202.74200.53202.43202.431,421,400
May 16, 2019201.81203.38200.20202.02202.021,507,400
May 15, 2019198.20201.20197.02200.47200.471,285,400
May 14, 2019197.20200.38196.70198.07198.071,788,000
May 13, 2019194.52197.40194.08196.88196.881,790,600
May 10, 2019192.51196.23192.33195.66195.661,283,100
May 09, 2019191.71192.92190.09192.52192.521,240,400
May 08, 2019190.17193.51190.17191.64191.641,339,000
May 07, 2019191.97192.31188.53189.85189.851,510,000
May 06, 2019192.43193.54190.47192.18192.181,548,700
May 03, 2019193.34194.53192.27192.95192.951,059,100
May 02, 2019193.28193.73192.14192.80192.801,412,700
May 01, 2019194.95195.05192.14192.91192.911,384,700
Apr 30, 2019192.81195.51191.12195.30195.301,476,200
Apr 29, 2019192.90193.92191.96192.44192.44901,400
Apr 26, 2019192.46193.35191.64193.21193.21870,000
Apr 25, 2019192.43193.31190.81192.29192.29993,100
Apr 24, 2019193.99194.50192.48193.23193.231,324,500
Apr 23, 2019193.59194.39192.51193.40193.401,457,700
Apr 22, 2019192.56192.90190.94192.32192.32942,500
Apr 18, 2019190.93193.60190.05192.91192.911,325,400
Apr 17, 2019194.09194.09189.42191.17191.172,105,100
Apr 16, 2019196.17196.17191.05192.20192.202,108,300
Apr 15, 2019196.70197.83194.52196.09196.091,765,500
Apr 12, 2019196.64198.06194.80197.96197.961,412,300
Apr 11, 2019197.12197.19195.44196.65196.651,027,100
Apr 10, 2019196.46197.27196.00196.62196.621,304,500
Apr 10, 20190.9 Dividend
Apr 09, 2019196.14197.13195.95196.72195.821,708,200
Apr 08, 2019195.07196.47194.19196.22195.322,166,500
Apr 05, 2019193.26195.98192.31195.76194.861,656,500
Apr 04, 2019194.94195.06192.65193.05192.171,684,000
Apr 03, 2019195.06195.92192.49194.29193.402,230,300
Apr 02, 2019193.00195.80192.11195.12194.232,762,400
Apr 01, 2019197.54198.19192.16192.51191.634,105,700
Mar 29, 2019195.46197.33194.66197.06196.163,017,700
Mar 28, 2019194.00194.99193.20194.93194.042,455,300
Mar 27, 2019195.05196.04192.62194.09193.202,250,600
Mar 26, 2019196.65196.67193.96195.05194.161,948,100
Mar 25, 2019194.10196.31193.53195.69194.792,157,600
Mar 22, 2019194.24196.79193.21193.65192.762,050,300
Mar 21, 2019191.16194.75190.80194.71193.821,761,300
Mar 20, 2019190.28192.16188.92191.54190.661,537,900
Mar 19, 2019189.42190.22188.51189.91189.041,848,200
Mar 18, 2019189.11189.48187.50188.89188.031,556,200
Mar 15, 2019188.00189.00187.62188.97188.112,541,700
Mar 14, 2019186.68188.04185.77187.97187.111,183,800
Mar 13, 2019185.70187.55185.70187.23186.371,512,600
Mar 12, 2019185.53186.78185.09185.75184.901,618,300
Mar 11, 2019182.31185.30182.05185.16184.311,586,700
Mar 08, 2019181.00182.73180.44181.61180.781,276,000
Mar 07, 2019182.01182.97180.81181.75180.921,375,900
Mar 06, 2019181.07182.29180.88181.65180.821,226,000
Mar 05, 2019179.43181.91179.43181.06180.231,991,500
Mar 04, 2019179.00179.76176.84179.69178.871,678,000
Mar 01, 2019176.20178.19174.27177.92177.112,048,000
Feb 28, 2019172.52178.69172.39176.15175.342,888,500
Feb 27, 2019174.30176.77171.71173.20172.411,632,200
Feb 26, 2019174.84175.32173.42174.02173.221,853,700
Feb 25, 2019177.24177.53174.07174.23173.431,946,500
Feb 22, 2019177.15177.45175.19176.63175.821,312,600
Feb 21, 2019176.32176.75174.58176.51175.701,407,600
Feb 20, 2019177.33177.33175.53176.69175.881,612,000
Feb 19, 2019177.97178.32176.72177.60176.791,961,700
Feb 15, 2019177.28178.15175.98177.82177.012,744,400
Feb 14, 2019173.61176.07173.07175.79174.991,832,500
Feb 13, 2019172.43173.84172.09173.70172.911,195,900
Feb 12, 2019173.08173.75172.07172.59171.801,471,600
Feb 11, 2019172.86173.66172.15172.99172.201,211,000
Feb 08, 2019171.91172.99171.05172.43171.641,294,600
Feb 07, 2019170.33172.40169.83172.01171.221,113,600
Feb 06, 2019171.32172.36170.10170.27169.491,422,900
Feb 05, 2019170.83172.54169.57172.43171.641,671,100
Feb 04, 2019170.20170.95168.88170.94170.162,846,800
Feb 01, 2019173.15173.15169.54170.43169.653,446,200
Jan 31, 2019169.79173.95169.25172.84172.054,046,100
Jan 30, 2019169.13171.50169.01170.47169.692,159,500
Jan 29, 2019167.68169.52167.55169.44168.661,849,700
Jan 28, 2019166.94168.05165.67168.05167.281,180,500
Jan 25, 2019166.50168.13165.79167.41166.641,482,100
Jan 24, 2019164.81165.84164.11165.65164.891,275,900
Jan 23, 2019164.51165.80164.34165.79165.031,700,200
Jan 22, 2019164.52165.41163.17164.68163.931,503,900
Jan 18, 2019165.25165.25163.38164.67163.921,763,000
Jan 17, 2019163.78164.93163.06164.38163.631,322,800
Jan 16, 2019163.45164.31162.83163.78163.031,495,200
Jan 15, 2019161.23163.32160.63163.05162.301,597,100
Jan 14, 2019161.04162.56160.85161.40160.661,435,400
Jan 11, 2019161.05162.26159.90161.40160.661,878,800
Jan 10, 2019159.47161.99158.62161.86161.121,986,600
Jan 09, 2019161.88161.91158.35159.68158.951,797,300
Jan 08, 2019159.78161.13158.58161.09160.352,502,700
Jan 07, 2019158.48160.62158.02159.29158.561,708,000
Jan 04, 2019158.11160.07157.69158.31157.592,530,000
Jan 03, 2019156.61160.04156.43157.68156.962,467,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...