AMT - American Tower Corporation (REIT)

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019218.40221.40217.52221.30221.301,734,307
Sep 16, 2019215.52217.50215.03216.77216.771,417,600
Sep 13, 2019218.29219.25213.92215.37215.371,908,800
Sep 12, 2019216.02219.35214.67218.85218.852,334,500
Sep 11, 2019215.95217.87212.50212.70212.703,019,700
Sep 10, 2019222.83222.99213.50216.21216.214,266,100
Sep 09, 2019232.78233.18223.74224.00224.002,994,000
Sep 06, 2019235.95236.56231.66232.59232.592,307,600
Sep 05, 2019242.00242.00234.59235.75235.752,059,100
Sep 04, 2019238.23242.00237.97241.07241.071,796,100
Sep 03, 2019230.60237.90230.19237.84237.841,843,100
Aug 30, 2019231.49231.67229.07230.19230.191,426,200
Aug 29, 2019231.00231.50229.13230.41230.41986,200
Aug 28, 2019229.55231.53228.58230.14230.141,143,700
Aug 27, 2019230.78231.77229.03229.79229.791,584,000
Aug 26, 2019227.57230.15226.11230.07230.07968,500
Aug 23, 2019228.94231.64225.57226.57226.571,497,100
Aug 22, 2019227.78228.78224.99228.51228.511,073,000
Aug 21, 2019225.55227.48224.79227.38227.381,279,500
Aug 20, 2019225.51227.39223.53225.56225.561,620,700
Aug 19, 2019224.04225.69222.83225.19225.191,415,900
Aug 16, 2019225.10225.43221.93222.93222.931,681,900
Aug 15, 2019219.25224.57218.85224.20224.201,773,200
Aug 14, 2019221.07221.62218.46218.88218.882,092,700
Aug 13, 2019222.68223.59219.37221.10221.102,468,800
Aug 12, 2019222.01222.97220.43222.22222.22883,800
Aug 09, 2019221.62224.71219.48222.23222.231,251,300
Aug 08, 2019217.54221.37216.00221.02221.021,389,700
Aug 07, 2019216.03219.01211.54217.43217.431,827,800
Aug 06, 2019214.04217.03213.14216.95216.951,988,200
Aug 05, 2019214.63216.20211.32213.90213.902,268,700
Aug 02, 2019211.74216.70210.92215.47215.471,802,200
Aug 01, 2019210.11213.86208.50211.41211.411,691,400
Jul 31, 2019209.62213.68209.35211.62211.622,845,100
Jul 30, 2019206.54209.00205.59208.65208.652,080,100
Jul 29, 2019204.67207.00204.15205.57205.571,875,400
Jul 26, 2019205.50206.08203.65204.59204.591,336,800
Jul 25, 2019207.03207.03203.83205.42205.421,058,800
Jul 24, 2019206.82207.29204.58204.79204.791,932,400
Jul 23, 2019206.52207.74205.48206.80206.801,165,300
Jul 22, 2019205.95207.16204.68206.70206.701,259,200
Jul 19, 2019209.15209.43205.29205.56205.561,847,200
Jul 18, 2019208.65209.41205.01208.66208.661,279,400
Jul 17, 2019210.07211.54207.82208.74208.741,395,000
Jul 16, 2019211.18211.59209.02209.31209.311,430,600
Jul 15, 2019210.33211.35208.98210.70210.701,640,300
Jul 12, 2019209.52209.52207.42208.98208.981,263,300
Jul 11, 2019211.64211.64208.09209.26209.261,398,200
Jul 10, 2019211.88212.43210.04211.53211.531,858,600
Jul 09, 2019209.47211.64208.81211.31211.311,483,200
Jul 08, 2019208.89210.40208.31208.95208.951,227,600
Jul 05, 2019209.00210.27206.21209.04209.041,735,500
Jul 03, 2019206.41211.89206.40210.17210.171,408,700
Jul 02, 2019202.92206.23202.68205.63205.633,224,300
Jul 01, 2019205.00205.50199.48202.30202.303,051,500
Jun 28, 2019206.06206.88203.62204.45204.452,965,500
Jun 27, 2019206.93208.20205.55205.85205.852,044,600
Jun 26, 2019210.86210.86205.23205.80205.802,434,100
Jun 25, 2019215.04215.41210.69210.81210.811,542,400
Jun 24, 2019215.81216.00213.97214.55214.551,064,000
Jun 21, 2019217.46217.93214.24215.18215.182,420,400
Jun 20, 2019216.16218.79215.90217.52217.521,839,900
Jun 19, 2019213.51217.04213.19216.17216.171,421,300
Jun 18, 2019214.30215.96213.33214.39214.391,696,600
Jun 18, 20190.92 Dividend
Jun 17, 2019211.72214.69211.30214.09213.171,780,900
Jun 14, 2019209.00211.95208.18211.23210.321,568,100
Jun 13, 2019212.10212.65208.53209.01208.112,586,500
Jun 12, 2019209.53212.36209.52211.50210.592,974,400
Jun 11, 2019209.84210.47207.47208.97208.071,715,600
Jun 10, 2019213.00213.54209.03209.85208.951,976,600
Jun 07, 2019213.55214.52212.03212.46211.551,132,200
Jun 06, 2019212.86213.71211.50212.70211.791,237,800
Jun 05, 2019209.61212.96208.71212.77211.862,193,300
Jun 04, 2019209.24209.54206.41208.01207.122,351,500
Jun 03, 2019208.86209.79206.50209.29208.391,730,800
May 31, 2019204.69210.25204.22208.77207.872,706,200
May 30, 2019201.34205.02200.53204.69203.811,568,600
May 29, 2019202.64203.43200.23201.13200.271,448,500
May 28, 2019204.15204.75202.48202.55201.681,936,300
May 24, 2019204.14205.31202.93203.00202.131,412,600
May 23, 2019200.17203.85200.17202.92202.051,436,800
May 22, 2019198.56201.24198.22200.67199.81998,000
May 21, 2019199.48200.02197.99198.17197.321,338,100
May 20, 2019199.79200.96197.39198.25197.402,764,800
May 17, 2019200.89202.74200.53202.43201.561,421,400
May 16, 2019201.81203.38200.20202.02201.151,507,400
May 15, 2019198.20201.20197.02200.47199.611,285,400
May 14, 2019197.20200.38196.70198.07197.221,788,000
May 13, 2019194.52197.40194.08196.88196.031,790,600
May 10, 2019192.51196.23192.33195.66194.821,283,100
May 09, 2019191.71192.92190.09192.52191.691,240,400
May 08, 2019190.17193.51190.17191.64190.821,339,000
May 07, 2019191.97192.31188.53189.85189.031,510,000
May 06, 2019192.43193.54190.47192.18191.351,548,700
May 03, 2019193.34194.53192.27192.95192.121,059,100
May 02, 2019193.28193.73192.14192.80191.971,412,700
May 01, 2019194.95195.05192.14192.91192.081,384,700
Apr 30, 2019192.81195.51191.12195.30194.461,476,200
Apr 29, 2019192.90193.92191.96192.44191.61901,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...