American Tower Corporation (REIT)$167.13DLR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $190.02 | $195.06 | $189.01 | $193.89 | +1.40% | 2.31M |
| Aug 3, 2026 | $188.07 | $192.82 | $185.16 | $191.22 | +1.43% | 2.41M |
| Jul 31, 2026 | $194.92 | $195.88 | $188.39 | $188.52 | -2.42% | 2.17M |
| Jul 30, 2026 | $194.37 | $196.21 | $191.83 | $193.19 | +2.66% | 2.87M |
| Jul 29, 2026 | $191.17 | $193.21 | $185.80 | $188.18 | -2.59% | 2.29M |
| Jul 28, 2026 | $194.72 | $196.65 | $190.69 | $193.18 | -1.32% | 2.91M |
| Jul 27, 2026 | $200.05 | $200.75 | $192.00 | $195.76 | -1.67% | 2.92M |
| Jul 24, 2026 | $190.00 | $207.47 | $188.98 | $199.08 | +11.01% | 10.76M |
| Jul 23, 2026 | $176.81 | $181.70 | $176.80 | $179.34 | +0.52% | 3.26M |
| Jul 22, 2026 | $179.51 | $180.53 | $178.20 | $178.41 | -0.50% | 2.03M |
| Jul 21, 2026 | $177.11 | $180.03 | $176.21 | $179.31 | +1.74% | 2.58M |
| Jul 20, 2026 | $173.89 | $176.93 | $173.07 | $176.25 | +1.36% | 2.33M |
| Jul 17, 2026 | $172.96 | $175.83 | $171.14 | $173.88 | +0.16% | 2.59M |
| Jul 16, 2026 | $175.29 | $175.95 | $171.34 | $173.60 | -1.40% | 2.77M |
| Jul 15, 2026 | $174.80 | $177.06 | $171.03 | $176.07 | +1.71% | 3.13M |
| Jul 14, 2026 | $178.40 | $178.77 | $172.22 | $173.11 | -2.70% | 3.53M |
| Jul 13, 2026 | $180.17 | $181.00 | $177.26 | $177.92 | -1.38% | 1.58M |
| Jul 10, 2026 | $180.00 | $181.32 | $179.33 | $180.41 | +0.60% | 2.44M |
| Jul 9, 2026 | $178.00 | $180.09 | $177.23 | $179.33 | +1.72% | 3.19M |
| Jul 8, 2026 | $174.49 | $177.31 | $174.01 | $176.30 | +0.80% | 2.87M |
| Jul 7, 2026 | $173.51 | $175.51 | $172.73 | $174.90 | +0.69% | 3.12M |
| Jul 6, 2026 | $174.74 | $175.50 | $172.13 | $173.70 | +0.23% | 4.39M |
| Jul 2, 2026 | $176.02 | $177.47 | $172.01 | $173.30 | -1.71% | 5.11M |
| Jul 1, 2026 | $178.66 | $180.98 | $175.33 | $176.32 | -1.82% | 10.16M |
| Jun 30, 2026 | $182.25 | $183.15 | $179.03 | $179.58 | -5.77% | 11.44M |
| Jun 29, 2026 | $192.71 | $194.32 | $188.51 | $190.58 | -1.25% | 2.28M |
| Jun 26, 2026 | $193.14 | $193.61 | $191.34 | $193.00 | +0.29% | 3.31M |
| Jun 25, 2026 | $195.07 | $195.56 | $189.53 | $192.44 | -0.30% | 4.17M |
| Jun 24, 2026 | $196.99 | $197.03 | $191.33 | $193.02 | -1.02% | 2.77M |
| Jun 23, 2026 | $193.66 | $196.92 | $191.53 | $195.00 | -0.28% | 2.98M |
| Jun 22, 2026 | $188.64 | $196.30 | $188.15 | $195.54 | +3.93% | 2.83M |
| Jun 18, 2026 | $188.95 | $191.41 | $187.38 | $188.15 | +0.57% | 5.04M |
| Jun 17, 2026 | $189.67 | $191.89 | $186.32 | $187.08 | -1.77% | 3.19M |
| Jun 16, 2026 | $186.66 | $191.68 | $185.50 | $190.45 | +3.00% | 3.25M |
| Jun 15, 2026 | $184.84 | $186.83 | $183.47 | $184.90 | +0.38% | 2.89M |
| Jun 12, 2026 | $183.91 | $185.44 | $183.19 | $184.20 | +0.74% | 2.61M |
| Jun 11, 2026 | $180.02 | $183.90 | $178.41 | $182.84 | +1.14% | 2.64M |
| Jun 10, 2026 | $184.24 | $184.99 | $180.75 | $180.78 | -2.24% | 2.26M |
| Jun 9, 2026 | $183.51 | $186.08 | $181.42 | $184.93 | +1.53% | 2.95M |
| Jun 8, 2026 | $187.16 | $187.95 | $181.12 | $182.15 | -2.48% | 2.38M |
| Jun 5, 2026 | $187.19 | $188.85 | $186.08 | $186.79 | -1.01% | 1.89M |
| Jun 4, 2026 | $184.88 | $189.25 | $181.91 | $188.70 | +2.83% | 2.13M |
| Jun 3, 2026 | $188.17 | $188.84 | $183.41 | $183.50 | -2.01% | 2.60M |
| Jun 2, 2026 | $185.50 | $187.42 | $184.71 | $187.26 | +1.22% | 1.59M |
| Jun 1, 2026 | $189.57 | $189.61 | $184.41 | $185.00 | -2.63% | 1.82M |
| May 29, 2026 | $191.34 | $191.96 | $189.76 | $190.00 | -0.75% | 3.45M |
| May 28, 2026 | $191.92 | $193.85 | $190.70 | $191.43 | -0.15% | 1.49M |
| May 27, 2026 | $192.54 | $194.07 | $191.01 | $191.71 | -1.01% | 1.91M |
| May 26, 2026 | $194.50 | $194.69 | $192.23 | $193.67 | +0.85% | 1.96M |
| May 22, 2026 | $194.26 | $194.89 | $191.29 | $192.03 | -1.15% | 1.69M |
| May 21, 2026 | $190.21 | $194.56 | $189.77 | $194.27 | +1.90% | 1.77M |
| May 20, 2026 | $187.76 | $190.84 | $186.20 | $190.65 | +2.35% | 1.47M |
| May 19, 2026 | $186.85 | $188.92 | $185.82 | $186.28 | -1.18% | 1.48M |
| May 18, 2026 | $189.82 | $190.00 | $184.95 | $188.50 | -0.01% | 1.81M |
| May 15, 2026 | $190.88 | $190.88 | $187.85 | $188.51 | -2.25% | 2.57M |
| May 14, 2026 | $193.70 | $194.36 | $191.35 | $192.84 | -0.24% | 2.75M |
| May 13, 2026 | $194.93 | $194.99 | $190.64 | $193.31 | -1.00% | 2.08M |
| May 12, 2026 | $195.87 | $195.97 | $193.29 | $195.27 | -0.49% | 1.89M |
| May 11, 2026 | $195.57 | $197.54 | $194.81 | $196.24 | +0.48% | 1.30M |
| May 8, 2026 | $195.21 | $197.30 | $194.93 | $195.31 | — | 1.38M |
