NYSE - Nasdaq Real Time Price USD
Crown Castle Inc. (CCI)
102.32
+1.55
+(1.54%)
At close: May 16 at 4:00:02 PM EDT
102.80
+0.48
+(0.47%)
After hours: May 16 at 7:48:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 101.14 | 102.35 | 100.79 | 102.32 | 102.32 | 2,966,800 |
| May 15, 2025 | 99.15 | 100.84 | 98.81 | 100.77 | 100.77 | 2,455,300 |
| May 14, 2025 | 98.05 | 98.39 | 97.07 | 98.23 | 98.23 | 2,967,900 |
| May 13, 2025 | 100.96 | 101.30 | 97.73 | 98.32 | 98.32 | 3,157,600 |
| May 12, 2025 | 102.82 | 102.82 | 99.67 | 100.48 | 100.48 | 3,494,700 |
| May 9, 2025 | 103.57 | 105.54 | 102.97 | 105.00 | 105.00 | 3,043,400 |
| May 8, 2025 | 104.55 | 105.08 | 103.19 | 103.28 | 103.28 | 2,933,400 |
| May 7, 2025 | 105.56 | 106.96 | 104.04 | 104.75 | 104.75 | 5,264,900 |
| May 6, 2025 | 106.77 | 107.27 | 105.93 | 106.42 | 106.42 | 2,818,000 |
| May 5, 2025 | 107.46 | 107.65 | 105.82 | 106.98 | 106.98 | 2,708,600 |
| May 2, 2025 | 106.80 | 107.30 | 105.88 | 106.87 | 106.87 | 3,524,700 |
| May 1, 2025 | 105.99 | 106.84 | 104.39 | 106.30 | 106.30 | 3,154,600 |
| Apr 30, 2025 | 104.95 | 106.07 | 103.93 | 105.76 | 105.76 | 3,934,700 |
| Apr 29, 2025 | 100.83 | 104.56 | 100.45 | 103.70 | 103.70 | 2,401,900 |
| Apr 28, 2025 | 99.91 | 101.11 | 99.59 | 100.92 | 100.92 | 2,756,700 |
| Apr 25, 2025 | 100.60 | 100.97 | 99.20 | 100.19 | 100.19 | 1,716,700 |
| Apr 24, 2025 | 102.83 | 102.96 | 100.72 | 100.75 | 100.75 | 3,691,200 |
| Apr 23, 2025 | 103.47 | 103.47 | 100.65 | 102.28 | 102.28 | 2,368,400 |
| Apr 22, 2025 | 102.91 | 105.26 | 102.78 | 104.37 | 104.37 | 2,276,300 |
| Apr 21, 2025 | 103.16 | 104.22 | 100.79 | 102.13 | 102.13 | 2,793,700 |
| Apr 17, 2025 | 101.40 | 104.32 | 101.40 | 103.59 | 103.59 | 1,860,100 |
| Apr 16, 2025 | 101.65 | 102.55 | 100.59 | 101.25 | 101.25 | 2,261,900 |
| Apr 15, 2025 | 99.98 | 101.56 | 99.28 | 100.51 | 100.51 | 2,615,100 |
| Apr 14, 2025 | 96.67 | 100.11 | 95.75 | 99.84 | 99.84 | 2,927,800 |
| Apr 11, 2025 | 95.24 | 96.92 | 93.38 | 96.67 | 96.67 | 3,419,500 |
| Apr 10, 2025 | 95.54 | 98.15 | 93.75 | 95.16 | 95.16 | 4,907,700 |
| Apr 9, 2025 | 93.84 | 96.55 | 91.18 | 95.54 | 95.54 | 6,752,600 |
| Apr 8, 2025 | 99.51 | 99.51 | 93.85 | 94.83 | 94.83 | 4,335,700 |
| Apr 7, 2025 | 98.94 | 100.67 | 95.65 | 98.21 | 98.21 | 4,560,500 |
| Apr 4, 2025 | 108.68 | 109.00 | 100.80 | 100.98 | 100.98 | 4,773,200 |
| Apr 3, 2025 | 105.91 | 109.08 | 105.04 | 107.06 | 107.06 | 4,681,300 |
| Apr 2, 2025 | 105.00 | 105.06 | 103.47 | 103.81 | 103.81 | 2,045,100 |
| Apr 1, 2025 | 105.00 | 105.00 | 103.80 | 104.61 | 104.61 | 2,476,300 |
| Mar 31, 2025 | 104.66 | 105.79 | 103.36 | 104.23 | 104.23 | 4,198,100 |
| Mar 28, 2025 | 103.30 | 103.94 | 102.30 | 103.60 | 103.60 | 2,689,700 |
| Mar 27, 2025 | 101.62 | 103.62 | 101.11 | 102.59 | 102.59 | 3,196,900 |
| Mar 26, 2025 | 100.40 | 101.67 | 99.86 | 101.09 | 101.09 | 2,785,900 |
| Mar 25, 2025 | 101.52 | 101.59 | 97.63 | 100.45 | 100.45 | 6,703,100 |
| Mar 24, 2025 | 105.13 | 106.46 | 104.28 | 104.31 | 104.31 | 4,169,100 |
| Mar 21, 2025 | 104.69 | 107.37 | 103.99 | 106.39 | 106.39 | 9,215,000 |
| Mar 20, 2025 | 104.64 | 105.62 | 104.20 | 104.59 | 104.59 | 5,277,400 |
| Mar 19, 2025 | 104.99 | 105.99 | 103.41 | 104.35 | 104.35 | 6,221,300 |
| Mar 18, 2025 | 101.87 | 105.63 | 101.34 | 104.94 | 104.94 | 5,314,200 |
| Mar 17, 2025 | 103.61 | 104.19 | 102.47 | 102.91 | 102.91 | 8,458,000 |
| Mar 14, 2025 | 1.565 Dividend | |||||
| Mar 14, 2025 | 100.42 | 103.67 | 99.29 | 103.22 | 103.22 | 8,718,500 |
| Mar 13, 2025 | 95.62 | 96.75 | 94.10 | 95.09 | 93.52 | 3,287,400 |
| Mar 12, 2025 | 96.86 | 96.99 | 95.08 | 95.29 | 93.72 | 2,965,800 |
| Mar 11, 2025 | 98.77 | 99.80 | 97.03 | 97.63 | 96.02 | 3,416,100 |
| Mar 10, 2025 | 98.64 | 101.06 | 98.09 | 98.52 | 96.90 | 3,772,500 |
| Mar 7, 2025 | 95.74 | 98.00 | 95.44 | 97.73 | 96.12 | 2,669,400 |
| Mar 6, 2025 | 94.94 | 95.68 | 92.90 | 95.18 | 93.61 | 2,899,100 |
| Mar 5, 2025 | 93.08 | 95.30 | 93.03 | 94.63 | 93.07 | 2,011,400 |
| Mar 4, 2025 | 96.49 | 97.68 | 94.18 | 94.21 | 92.66 | 2,583,800 |
| Mar 3, 2025 | 93.86 | 96.07 | 93.70 | 95.86 | 94.28 | 2,162,500 |
| Feb 28, 2025 | 94.08 | 95.06 | 93.21 | 94.10 | 92.55 | 3,198,300 |
| Feb 27, 2025 | 91.63 | 93.95 | 91.34 | 93.45 | 91.91 | 2,201,700 |
| Feb 26, 2025 | 92.02 | 92.71 | 90.94 | 91.63 | 90.12 | 3,345,700 |
| Feb 25, 2025 | 93.17 | 96.03 | 92.81 | 93.33 | 91.79 | 4,404,600 |
| Feb 24, 2025 | 91.90 | 93.55 | 91.27 | 92.56 | 91.04 | 2,140,200 |
| Feb 21, 2025 | 90.96 | 92.70 | 90.80 | 92.19 | 90.67 | 3,041,900 |
| Feb 20, 2025 | 89.01 | 91.44 | 88.52 | 91.23 | 89.73 | 2,658,800 |
| Feb 19, 2025 | 89.25 | 89.83 | 89.01 | 89.26 | 87.79 | 1,647,000 |
| Feb 18, 2025 | 87.87 | 90.21 | 87.75 | 89.31 | 87.84 | 4,455,800 |
| Feb 14, 2025 | 89.28 | 90.50 | 87.96 | 87.96 | 86.51 | 3,411,300 |
| Feb 13, 2025 | 90.06 | 90.63 | 89.66 | 89.87 | 88.39 | 2,445,500 |
| Feb 12, 2025 | 89.73 | 90.46 | 88.86 | 89.73 | 88.25 | 2,078,000 |
| Feb 11, 2025 | 89.42 | 91.31 | 89.38 | 91.22 | 89.72 | 1,769,100 |
| Feb 10, 2025 | 89.80 | 90.07 | 88.70 | 89.67 | 88.19 | 1,875,500 |
| Feb 7, 2025 | 90.15 | 90.39 | 88.97 | 89.51 | 88.04 | 1,532,600 |
| Feb 6, 2025 | 90.25 | 90.43 | 89.40 | 90.24 | 88.75 | 1,741,700 |
| Feb 5, 2025 | 89.83 | 90.26 | 88.54 | 89.85 | 88.37 | 1,570,800 |
| Feb 4, 2025 | 88.70 | 89.24 | 87.90 | 88.55 | 87.09 | 1,732,500 |
| Feb 3, 2025 | 88.99 | 90.04 | 87.92 | 89.33 | 87.86 | 2,125,500 |
| Jan 31, 2025 | 88.84 | 90.02 | 88.60 | 89.28 | 87.81 | 2,567,600 |
| Jan 30, 2025 | 89.01 | 89.66 | 88.10 | 89.03 | 87.56 | 2,704,400 |
| Jan 29, 2025 | 89.34 | 89.82 | 87.56 | 87.89 | 86.44 | 2,644,300 |
| Jan 28, 2025 | 91.97 | 92.26 | 89.36 | 89.75 | 88.27 | 2,251,200 |
| Jan 27, 2025 | 91.05 | 93.30 | 90.55 | 92.43 | 90.91 | 4,198,500 |
| Jan 24, 2025 | 88.58 | 89.26 | 88.03 | 88.49 | 87.03 | 1,714,500 |
| Jan 23, 2025 | 88.07 | 88.76 | 87.10 | 88.64 | 87.18 | 2,284,000 |
| Jan 22, 2025 | 89.87 | 90.23 | 88.20 | 88.43 | 86.97 | 3,213,600 |
| Jan 21, 2025 | 91.47 | 92.71 | 90.57 | 90.70 | 89.21 | 4,255,100 |
| Jan 17, 2025 | 91.13 | 91.64 | 90.73 | 91.06 | 89.56 | 4,990,600 |
| Jan 16, 2025 | 86.68 | 90.74 | 86.68 | 90.65 | 89.16 | 4,297,800 |
| Jan 15, 2025 | 88.77 | 89.10 | 86.41 | 86.64 | 85.21 | 3,053,900 |
| Jan 14, 2025 | 85.73 | 87.31 | 85.60 | 86.67 | 85.24 | 2,557,900 |
| Jan 13, 2025 | 84.46 | 85.82 | 84.25 | 85.73 | 84.32 | 4,525,900 |
| Jan 10, 2025 | 86.11 | 86.36 | 84.20 | 84.33 | 82.94 | 4,120,800 |
| Jan 8, 2025 | 87.15 | 87.53 | 85.96 | 87.50 | 86.06 | 3,431,500 |
| Jan 7, 2025 | 88.52 | 89.05 | 87.26 | 87.46 | 86.02 | 2,891,700 |
| Jan 6, 2025 | 89.70 | 89.70 | 88.26 | 88.54 | 87.08 | 2,427,500 |
| Jan 3, 2025 | 89.25 | 90.27 | 88.65 | 89.99 | 88.51 | 2,108,300 |
| Jan 2, 2025 | 90.77 | 90.91 | 89.10 | 89.26 | 87.79 | 2,463,100 |
| Dec 31, 2024 | 90.00 | 91.39 | 89.59 | 90.76 | 89.27 | 3,087,200 |
| Dec 30, 2024 | 90.68 | 90.73 | 88.92 | 89.78 | 88.30 | 2,356,900 |
| Dec 27, 2024 | 90.75 | 92.02 | 90.37 | 90.56 | 89.07 | 2,915,300 |
| Dec 26, 2024 | 90.51 | 91.21 | 90.31 | 91.14 | 89.64 | 2,270,600 |
| Dec 24, 2024 | 90.22 | 91.32 | 89.90 | 91.00 | 89.50 | 1,323,900 |
| Dec 23, 2024 | 90.22 | 91.06 | 89.49 | 90.75 | 89.26 | 3,638,400 |
| Dec 20, 2024 | 90.47 | 91.81 | 89.64 | 90.66 | 89.17 | 8,378,400 |
| Dec 19, 2024 | 92.05 | 92.77 | 90.69 | 90.73 | 89.24 | 7,923,700 |
| Dec 18, 2024 | 94.50 | 95.54 | 92.77 | 92.90 | 91.37 | 6,212,700 |
| Dec 17, 2024 | 95.90 | 97.07 | 94.78 | 94.88 | 93.32 | 5,386,900 |
| Dec 16, 2024 | 96.91 | 97.71 | 95.57 | 95.72 | 94.14 | 8,087,800 |
| Dec 13, 2024 | 1.565 Dividend | |||||
| Dec 13, 2024 | 96.55 | 97.76 | 96.51 | 97.11 | 95.51 | 3,698,400 |
| Dec 12, 2024 | 99.10 | 99.81 | 98.67 | 98.77 | 95.61 | 3,351,700 |
| Dec 11, 2024 | 100.35 | 101.13 | 98.88 | 99.18 | 96.00 | 2,749,800 |
| Dec 10, 2024 | 100.90 | 102.15 | 100.17 | 100.56 | 97.34 | 3,232,700 |
| Dec 9, 2024 | 101.55 | 102.77 | 101.47 | 102.00 | 98.73 | 4,257,000 |
| Dec 6, 2024 | 103.94 | 104.00 | 101.40 | 101.85 | 98.59 | 2,965,100 |
| Dec 5, 2024 | 102.80 | 103.64 | 102.78 | 103.32 | 100.01 | 2,284,800 |
| Dec 4, 2024 | 104.44 | 105.15 | 102.85 | 103.45 | 100.14 | 3,404,000 |
| Dec 3, 2024 | 105.35 | 105.82 | 104.66 | 104.69 | 101.34 | 1,938,500 |
| Dec 2, 2024 | 106.15 | 106.24 | 104.91 | 105.32 | 101.95 | 2,514,900 |
| Nov 29, 2024 | 106.64 | 107.32 | 106.16 | 106.25 | 102.85 | 1,838,400 |
| Nov 27, 2024 | 106.88 | 107.50 | 106.66 | 106.70 | 103.28 | 1,977,200 |
| Nov 26, 2024 | 105.71 | 106.85 | 105.12 | 106.30 | 102.89 | 2,914,000 |
| Nov 25, 2024 | 106.25 | 107.39 | 105.68 | 106.08 | 102.68 | 4,158,000 |
| Nov 22, 2024 | 105.31 | 105.80 | 104.92 | 105.44 | 102.06 | 1,541,900 |
| Nov 21, 2024 | 104.16 | 105.01 | 103.38 | 104.50 | 101.15 | 1,456,000 |
| Nov 20, 2024 | 104.20 | 104.82 | 103.69 | 104.37 | 101.03 | 6,769,100 |
| Nov 19, 2024 | 104.48 | 105.27 | 103.48 | 104.47 | 101.12 | 2,254,700 |
| Nov 18, 2024 | 103.00 | 104.77 | 102.92 | 104.59 | 101.24 | 1,580,600 |
| Nov 15, 2024 | 102.80 | 104.16 | 102.71 | 103.80 | 100.47 | 2,293,400 |
| Nov 14, 2024 | 102.32 | 103.92 | 101.89 | 102.92 | 99.62 | 2,404,200 |
| Nov 13, 2024 | 103.51 | 104.16 | 102.06 | 102.76 | 99.47 | 2,316,700 |
| Nov 12, 2024 | 103.27 | 103.62 | 101.52 | 102.25 | 98.97 | 1,929,000 |
| Nov 11, 2024 | 104.60 | 106.12 | 103.91 | 104.10 | 100.76 | 1,576,700 |
| Nov 8, 2024 | 104.96 | 106.20 | 104.35 | 105.85 | 102.46 | 1,606,700 |
| Nov 7, 2024 | 104.12 | 105.18 | 103.41 | 104.21 | 100.87 | 2,634,800 |
| Nov 6, 2024 | 106.14 | 107.02 | 102.07 | 103.47 | 100.15 | 3,666,200 |
| Nov 5, 2024 | 107.47 | 109.07 | 107.11 | 108.70 | 105.22 | 2,142,200 |
| Nov 4, 2024 | 107.49 | 108.44 | 107.05 | 108.36 | 104.89 | 1,975,500 |
| Nov 1, 2024 | 108.04 | 108.40 | 106.42 | 106.58 | 103.16 | 1,815,700 |
| Oct 31, 2024 | 106.95 | 108.97 | 106.75 | 107.49 | 104.05 | 1,702,700 |
| Oct 30, 2024 | 107.00 | 108.75 | 107.00 | 107.81 | 104.36 | 2,234,300 |
| Oct 29, 2024 | 107.77 | 108.85 | 106.15 | 106.61 | 103.19 | 1,974,200 |
| Oct 28, 2024 | 109.82 | 110.45 | 108.98 | 109.05 | 105.56 | 1,727,200 |
| Oct 25, 2024 | 111.70 | 112.11 | 108.88 | 108.91 | 105.42 | 1,873,700 |
| Oct 24, 2024 | 110.80 | 111.98 | 110.80 | 111.45 | 107.88 | 2,609,400 |
| Oct 23, 2024 | 110.00 | 110.71 | 109.33 | 110.68 | 107.13 | 3,753,600 |
| Oct 22, 2024 | 109.22 | 110.30 | 108.73 | 109.77 | 106.25 | 3,016,200 |
| Oct 21, 2024 | 112.20 | 113.13 | 109.96 | 110.19 | 106.66 | 2,111,300 |
| Oct 18, 2024 | 111.91 | 113.03 | 110.60 | 112.38 | 108.78 | 2,336,200 |
| Oct 17, 2024 | 112.00 | 112.93 | 110.54 | 111.75 | 108.17 | 3,863,400 |
| Oct 16, 2024 | 114.42 | 115.89 | 114.26 | 115.68 | 111.97 | 2,110,900 |
| Oct 15, 2024 | 113.13 | 115.33 | 112.85 | 114.30 | 110.64 | 2,866,000 |
| Oct 14, 2024 | 110.45 | 112.43 | 110.14 | 112.03 | 108.44 | 1,276,100 |
| Oct 11, 2024 | 110.57 | 111.00 | 109.73 | 110.81 | 107.26 | 1,243,200 |
| Oct 10, 2024 | 110.06 | 112.04 | 109.67 | 109.94 | 106.42 | 2,047,400 |
| Oct 9, 2024 | 111.41 | 111.85 | 110.55 | 111.47 | 107.90 | 2,749,600 |
| Oct 8, 2024 | 111.68 | 112.27 | 110.79 | 112.10 | 108.51 | 2,073,200 |
| Oct 7, 2024 | 110.57 | 111.58 | 110.06 | 111.20 | 107.64 | 2,351,200 |
| Oct 4, 2024 | 112.03 | 112.03 | 110.46 | 111.48 | 107.91 | 3,314,600 |
| Oct 3, 2024 | 115.64 | 115.64 | 113.15 | 114.29 | 110.63 | 2,655,500 |
| Oct 2, 2024 | 117.98 | 119.56 | 113.80 | 115.78 | 112.07 | 5,299,800 |
| Oct 1, 2024 | 119.20 | 119.35 | 117.50 | 119.11 | 115.29 | 1,421,300 |
| Sep 30, 2024 | 117.00 | 118.80 | 116.27 | 118.63 | 114.83 | 2,339,900 |
| Sep 27, 2024 | 115.86 | 117.39 | 115.68 | 116.61 | 112.87 | 2,269,800 |
| Sep 26, 2024 | 116.54 | 116.82 | 114.48 | 114.78 | 111.10 | 3,574,700 |
| Sep 25, 2024 | 117.38 | 117.87 | 116.22 | 116.75 | 113.01 | 1,777,600 |
| Sep 24, 2024 | 116.18 | 117.99 | 116.00 | 117.38 | 113.62 | 1,441,800 |
| Sep 23, 2024 | 116.00 | 116.93 | 115.18 | 116.86 | 113.12 | 2,874,900 |
| Sep 20, 2024 | 114.44 | 115.70 | 114.22 | 115.33 | 111.63 | 4,667,600 |
| Sep 19, 2024 | 117.23 | 118.21 | 114.37 | 115.17 | 111.48 | 2,387,800 |
| Sep 18, 2024 | 119.62 | 119.65 | 117.50 | 117.78 | 114.01 | 2,236,600 |
| Sep 17, 2024 | 120.00 | 120.58 | 119.09 | 119.54 | 115.71 | 1,384,300 |
| Sep 16, 2024 | 119.39 | 120.92 | 118.96 | 120.25 | 116.40 | 1,434,000 |
| Sep 13, 2024 | 1.565 Dividend | |||||
| Sep 13, 2024 | 117.88 | 119.07 | 116.91 | 118.85 | 115.04 | 1,703,500 |
| Sep 12, 2024 | 120.00 | 120.25 | 117.61 | 119.07 | 113.74 | 2,210,100 |
| Sep 11, 2024 | 118.90 | 120.31 | 117.31 | 120.14 | 114.76 | 2,582,300 |
| Sep 10, 2024 | 118.01 | 120.11 | 117.66 | 119.94 | 114.57 | 3,262,600 |
| Sep 9, 2024 | 115.88 | 117.81 | 115.51 | 117.54 | 112.28 | 3,438,700 |
| Sep 6, 2024 | 113.93 | 116.45 | 113.74 | 116.12 | 110.92 | 3,016,200 |
| Sep 5, 2024 | 114.77 | 114.77 | 113.13 | 113.87 | 108.77 | 2,057,000 |
| Sep 4, 2024 | 113.88 | 115.04 | 112.81 | 113.83 | 108.73 | 1,992,400 |
| Sep 3, 2024 | 111.73 | 114.32 | 111.04 | 113.35 | 108.28 | 3,110,100 |
| Aug 30, 2024 | 112.03 | 112.83 | 111.23 | 112.02 | 107.01 | 3,511,000 |
| Aug 29, 2024 | 112.84 | 112.84 | 110.61 | 111.68 | 106.68 | 1,818,000 |
| Aug 28, 2024 | 113.49 | 114.30 | 112.93 | 113.49 | 108.41 | 1,549,700 |
| Aug 27, 2024 | 112.22 | 113.64 | 112.22 | 113.54 | 108.46 | 1,536,600 |
| Aug 26, 2024 | 112.80 | 113.89 | 112.58 | 112.98 | 107.92 | 1,088,700 |
| Aug 23, 2024 | 109.92 | 112.65 | 109.75 | 112.38 | 107.35 | 1,194,300 |
| Aug 22, 2024 | 109.34 | 109.53 | 108.50 | 109.49 | 104.59 | 1,491,200 |
| Aug 21, 2024 | 109.81 | 110.17 | 108.73 | 109.56 | 104.66 | 1,452,200 |
| Aug 20, 2024 | 109.38 | 110.00 | 108.87 | 109.98 | 105.06 | 1,434,800 |
| Aug 19, 2024 | 109.84 | 110.53 | 109.17 | 109.50 | 104.60 | 1,542,500 |
| Aug 16, 2024 | 109.13 | 109.98 | 108.67 | 109.84 | 104.92 | 1,563,700 |
| Aug 15, 2024 | 110.05 | 110.09 | 108.43 | 109.17 | 104.28 | 2,018,600 |
| Aug 14, 2024 | 110.35 | 111.04 | 109.81 | 110.21 | 105.28 | 1,684,700 |
| Aug 13, 2024 | 111.18 | 111.35 | 109.90 | 110.35 | 105.41 | 1,504,700 |
| Aug 12, 2024 | 110.26 | 110.84 | 109.05 | 110.73 | 105.77 | 2,585,400 |
| Aug 9, 2024 | 111.23 | 111.44 | 109.53 | 110.64 | 105.69 | 2,017,700 |
| Aug 8, 2024 | 110.23 | 111.37 | 109.72 | 110.90 | 105.94 | 2,215,200 |
| Aug 7, 2024 | 112.30 | 113.94 | 110.94 | 111.27 | 106.29 | 2,186,500 |
| Aug 6, 2024 | 110.50 | 114.12 | 110.21 | 112.97 | 107.91 | 3,113,500 |
| Aug 5, 2024 | 114.50 | 115.75 | 110.64 | 110.77 | 105.81 | 3,694,800 |
| Aug 2, 2024 | 113.45 | 115.64 | 113.10 | 115.21 | 110.05 | 2,632,900 |
| Aug 1, 2024 | 110.82 | 112.34 | 110.35 | 112.29 | 107.26 | 2,232,900 |
| Jul 31, 2024 | 108.90 | 110.87 | 108.49 | 110.08 | 105.15 | 2,598,800 |
| Jul 30, 2024 | 108.50 | 109.70 | 108.15 | 109.42 | 104.52 | 1,595,700 |
| Jul 29, 2024 | 107.37 | 108.69 | 106.21 | 108.13 | 103.29 | 2,155,600 |
| Jul 26, 2024 | 106.01 | 107.56 | 105.82 | 107.52 | 102.71 | 1,631,800 |
| Jul 25, 2024 | 106.25 | 109.24 | 105.07 | 105.53 | 100.81 | 2,458,600 |
| Jul 24, 2024 | 104.52 | 106.27 | 103.87 | 105.47 | 100.75 | 2,311,000 |
| Jul 23, 2024 | 103.79 | 105.35 | 103.28 | 104.29 | 99.62 | 3,479,900 |
| Jul 22, 2024 | 105.09 | 105.50 | 103.70 | 103.94 | 99.29 | 1,731,100 |
| Jul 19, 2024 | 105.53 | 105.86 | 103.72 | 105.08 | 100.38 | 3,313,700 |
| Jul 18, 2024 | 105.00 | 107.45 | 103.89 | 105.04 | 100.34 | 2,733,800 |
| Jul 17, 2024 | 104.09 | 105.66 | 103.93 | 105.63 | 100.90 | 2,166,800 |
| Jul 16, 2024 | 104.02 | 104.40 | 102.69 | 103.90 | 99.25 | 1,712,300 |
| Jul 15, 2024 | 103.33 | 103.76 | 102.32 | 103.12 | 98.50 | 2,865,700 |
| Jul 12, 2024 | 102.60 | 104.45 | 102.60 | 103.55 | 98.91 | 1,963,800 |
| Jul 11, 2024 | 99.58 | 102.50 | 99.00 | 102.34 | 97.76 | 2,363,400 |
| Jul 10, 2024 | 98.00 | 98.10 | 96.60 | 97.80 | 93.42 | 2,282,900 |
| Jul 9, 2024 | 96.43 | 97.12 | 95.44 | 97.06 | 92.72 | 2,084,600 |
| Jul 8, 2024 | 96.27 | 96.86 | 95.89 | 96.62 | 92.29 | 1,783,900 |
| Jul 5, 2024 | 96.30 | 96.75 | 95.20 | 96.07 | 91.77 | 1,245,100 |
| Jul 3, 2024 | 96.07 | 97.21 | 95.49 | 96.66 | 92.33 | 1,085,400 |
| Jul 2, 2024 | 96.37 | 96.55 | 95.02 | 95.29 | 91.02 | 2,099,800 |
| Jul 1, 2024 | 96.95 | 97.76 | 95.69 | 95.98 | 91.68 | 2,230,300 |
| Jun 28, 2024 | 97.94 | 98.47 | 97.03 | 97.70 | 93.33 | 9,395,100 |
| Jun 27, 2024 | 96.12 | 97.41 | 95.99 | 97.39 | 93.03 | 2,728,400 |
| Jun 26, 2024 | 95.00 | 96.52 | 94.68 | 95.93 | 91.64 | 3,409,300 |
| Jun 25, 2024 | 97.01 | 97.13 | 95.54 | 95.65 | 91.37 | 1,681,500 |
| Jun 24, 2024 | 96.32 | 98.84 | 96.14 | 97.43 | 93.07 | 2,706,300 |
| Jun 21, 2024 | 96.90 | 97.68 | 95.48 | 96.50 | 92.18 | 3,620,400 |
| Jun 20, 2024 | 94.98 | 96.68 | 94.47 | 96.41 | 92.09 | 2,868,100 |
| Jun 18, 2024 | 96.38 | 97.50 | 95.20 | 95.34 | 91.07 | 3,006,800 |
| Jun 17, 2024 | 97.94 | 98.20 | 96.27 | 96.34 | 92.03 | 2,595,000 |
| Jun 14, 2024 | 1.565 Dividend | |||||
| Jun 14, 2024 | 97.60 | 99.14 | 97.40 | 99.10 | 94.66 | 2,013,600 |
| Jun 13, 2024 | 99.92 | 100.70 | 98.90 | 99.83 | 93.87 | 3,203,000 |
| Jun 12, 2024 | 102.87 | 103.25 | 99.42 | 99.67 | 93.72 | 2,304,400 |
| Jun 11, 2024 | 101.31 | 101.54 | 99.94 | 100.26 | 94.27 | 3,052,500 |
| Jun 10, 2024 | 100.21 | 100.58 | 99.51 | 99.85 | 93.89 | 2,137,000 |
| Jun 7, 2024 | 100.00 | 101.00 | 99.26 | 100.62 | 94.61 | 2,324,800 |
| Jun 6, 2024 | 101.87 | 102.32 | 101.28 | 101.64 | 95.57 | 1,940,300 |
| Jun 5, 2024 | 103.26 | 103.96 | 102.16 | 102.38 | 96.26 | 1,961,100 |
| Jun 4, 2024 | 103.02 | 104.23 | 102.41 | 103.62 | 97.43 | 2,213,300 |
| Jun 3, 2024 | 102.99 | 104.01 | 102.45 | 103.11 | 96.95 | 2,891,900 |
| May 31, 2024 | 100.29 | 102.71 | 99.99 | 102.50 | 96.38 | 3,191,100 |
| May 30, 2024 | 98.61 | 99.70 | 98.09 | 99.63 | 93.68 | 2,709,900 |
| May 29, 2024 | 97.01 | 98.22 | 96.85 | 97.87 | 92.02 | 2,083,600 |
| May 28, 2024 | 98.51 | 99.40 | 97.67 | 97.70 | 91.86 | 2,226,500 |
| May 24, 2024 | 99.33 | 99.35 | 97.41 | 98.12 | 92.26 | 2,094,800 |
| May 23, 2024 | 99.78 | 100.14 | 98.51 | 99.01 | 93.10 | 1,997,700 |
| May 22, 2024 | 100.45 | 100.63 | 99.73 | 100.22 | 94.23 | 1,974,600 |
| May 21, 2024 | 100.47 | 100.93 | 99.92 | 100.75 | 94.73 | 1,787,400 |
| May 20, 2024 | 102.30 | 102.60 | 100.44 | 100.62 | 94.61 | 2,814,800 |
| May 17, 2024 | 104.42 | 104.42 | 102.39 | 102.89 | 96.74 | 3,284,900 |
Related Tickers
AMT American Tower Corporation
213.38
+0.80%
DLR Digital Realty Trust, Inc.
170.05
+1.35%
SBAC SBA Communications Corporation
233.08
+1.74%
EPR EPR Properties
54.16
+0.86%
EQIX Equinix, Inc.
875.92
+1.00%
IRM Iron Mountain Incorporated
100.61
+1.12%
WY Weyerhaeuser Company
26.72
+0.94%
LAND Gladstone Land Corporation
9.80
+0.31%
OUT OUTFRONT Media Inc.
16.49
+0.73%
LAMR Lamar Advertising Company
119.87
+2.57%