American Tower Corporation AMT
NYSE · United States · Finance
$163.69-1.87 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $163.69 | -2.19% | $167.57 | $167.73 | $163.35 | 2.78M |
| 2026-09-29 | $167.35 | -0.39% | $167.25 | $169.22 | $166.07 | 2.84M |
| 2026-09-28 | $168.00 | -0.61% | $168.90 | $169.89 | $166.97 | 3.25M |
| 2026-09-25 | $169.03 | +1.06% | $166.95 | $169.20 | $166.42 | 2.05M |
| 2026-09-24 | $167.26 | -2.06% | $170.78 | $171.09 | $166.54 | 3.22M |
| 2026-09-23 | $170.78 | -2.55% | $174.57 | $175.97 | $170.46 | 3.02M |
| 2026-09-22 | $175.25 | +0.37% | $174.30 | $177.08 | $172.84 | 3.83M |
| 2026-09-21 | $174.60 | +0.36% | $173.83 | $175.46 | $173.11 | 3.57M |
| 2026-09-18 | $173.98 | -0.91% | $173.20 | $175.57 | $172.82 | 3.65M |
| 2026-09-17 | $175.58 | -0.46% | $177.38 | $177.38 | $174.75 | 2.67M |
| 2026-09-16 | $176.39 | -0.74% | $177.39 | $179.80 | $176.34 | 2.35M |
| 2026-09-15 | $177.71 | +0.44% | $176.09 | $178.70 | $174.69 | 2.26M |
| 2026-09-14 | $176.94 | -0.51% | $179.13 | $179.47 | $174.85 | 2.42M |
| 2026-09-11 | $177.85 | +2.82% | $174.59 | $178.54 | $174.34 | 1.91M |
| 2026-09-10 | $172.98 | -1.40% | $176.18 | $176.85 | $171.75 | 2.28M |
| 2026-09-09 | $175.43 | -0.17% | $175.48 | $176.45 | $174.60 | 2.05M |
| 2026-09-08 | $175.73 | -0.07% | $178.34 | $179.19 | $174.23 | 2.14M |
| 2026-09-04 | $175.85 | -1.07% | $176.39 | $179.39 | $175.35 | 1.93M |
| 2026-09-03 | $177.75 | +2.79% | $174.93 | $179.05 | $174.89 | 1.96M |
| 2026-09-02 | $172.92 | -1.76% | $175.90 | $176.39 | $171.73 | 2.58M |
| 2026-09-01 | $176.02 | +0.18% | $175.90 | $178.24 | $174.62 | 2.39M |
| 2026-08-31 | $175.70 | -0.30% | $175.90 | $176.87 | $173.39 | 2.86M |
| 2026-08-28 | $176.23 | +1.19% | $174.54 | $177.32 | $174.22 | 1.60M |
| 2026-08-27 | $174.16 | -0.89% | $174.19 | $176.11 | $173.50 | 2.20M |
| 2026-08-26 | $175.73 | -1.59% | $180.00 | $180.98 | $175.35 | 2.00M |
| 2026-08-25 | $178.57 | +0.10% | $177.85 | $179.00 | $177.06 | 1.40M |
| 2026-08-24 | $178.39 | +1.47% | $176.46 | $178.86 | $175.90 | 1.60M |
| 2026-08-21 | $175.80 | +0.05% | $175.96 | $178.02 | $174.42 | 1.75M |
| 2026-08-20 | $175.72 | +0.70% | $177.04 | $177.91 | $174.96 | 1.90M |
| 2026-08-19 | $174.49 | +1.25% | $173.00 | $175.76 | $172.62 | 1.44M |
| 2026-08-18 | $172.33 | +0.06% | $174.86 | $175.33 | $172.25 | 1.87M |
| 2026-08-17 | $172.23 | -1.91% | $174.92 | $175.22 | $170.15 | 2.68M |
| 2026-08-14 | $175.58 | +0.80% | $174.26 | $176.59 | $173.77 | 1.85M |
| 2026-08-13 | $174.19 | +2.21% | $171.35 | $175.00 | $171.25 | 1.36M |
| 2026-08-12 | $170.43 | +0.52% | $169.22 | $172.39 | $168.93 | 1.80M |
| 2026-08-11 | $169.55 | +0.26% | $168.50 | $171.62 | $168.50 | 1.58M |
| 2026-08-10 | $169.11 | -1.99% | $171.26 | $171.62 | $168.72 | 1.80M |
| 2026-08-07 | $172.54 | +0.78% | $170.51 | $173.77 | $170.51 | 1.56M |
| 2026-08-06 | $171.20 | +1.86% | $169.69 | $172.38 | $167.39 | 2.90M |
| 2026-08-05 | $168.07 | -4.10% | $173.91 | $173.91 | $162.50 | 5.29M |
| 2026-08-04 | $175.25 | +1.30% | $170.50 | $175.55 | $169.03 | 2.99M |
| 2026-08-03 | $173.00 | -0.21% | $174.67 | $175.16 | $171.79 | 2.51M |
| 2026-07-31 | $173.36 | -0.63% | $172.69 | $174.17 | $170.96 | 4.30M |
| 2026-07-30 | $174.46 | -2.68% | $177.30 | $179.86 | $172.82 | 3.70M |
| 2026-07-29 | $179.26 | +4.52% | $174.96 | $180.37 | $172.59 | 5.37M |
| 2026-07-28 | $171.50 | +2.85% | $169.54 | $178.60 | $169.16 | 4.40M |
| 2026-07-27 | $166.74 | +0.04% | $166.42 | $168.23 | $165.55 | 3.52M |
| 2026-07-24 | $166.67 | +1.23% | $166.53 | $169.49 | $166.42 | 3.34M |
| 2026-07-23 | $164.65 | -0.85% | $166.18 | $168.23 | $163.59 | 3.62M |
| 2026-07-22 | $166.06 | +1.63% | $163.74 | $166.82 | $163.47 | 2.70M |
| 2026-07-21 | $163.39 | -2.20% | $165.31 | $166.61 | $163.07 | 2.76M |
| 2026-07-20 | $167.06 | -1.76% | $168.23 | $169.77 | $166.36 | 2.57M |
| 2026-07-17 | $170.06 | +0.67% | $171.94 | $172.68 | $168.90 | 2.85M |
| 2026-07-16 | $168.92 | +0.17% | $169.78 | $170.10 | $167.56 | 2.38M |
| 2026-07-15 | $168.63 | -0.12% | $168.20 | $171.30 | $167.78 | 2.07M |
| 2026-07-14 | $168.83 | -0.40% | $169.00 | $169.39 | $166.70 | 2.20M |
| 2026-07-13 | $169.50 | +0.54% | $170.00 | $170.90 | $168.97 | 2.14M |
| 2026-07-10 | $168.59 | +2.18% | $166.50 | $168.93 | $166.18 | 2.46M |
| 2026-07-09 | $165.00 | -0.02% | $164.08 | $166.07 | $163.66 | 3.13M |
| 2026-07-08 | $165.04 | -0.13% | $165.60 | $166.73 | $163.84 | 3.63M |
| 2026-07-07 | $165.25 | +1.94% | $164.23 | $166.42 | $163.93 | 2.74M |
| 2026-07-06 | $162.11 | -2.36% | $165.00 | $165.79 | $160.06 | 3.99M |
| 2026-07-02 | $166.03 | -0.03% | $167.16 | $169.70 | $165.44 | 3.86M |
| 2026-07-01 | $166.08 | +1.53% | $163.53 | $168.15 | $162.27 | 4.63M |
| 2026-06-30 | $163.57 | -3.02% | $167.69 | $168.60 | $162.40 | 5.37M |
| 2026-06-29 | $168.67 | -3.94% | $174.94 | $175.82 | $167.64 | 3.60M |
| 2026-06-26 | $175.59 | +4.07% | $172.37 | $176.61 | $171.14 | 7.26M |
| 2026-06-25 | $168.72 | -3.29% | $175.23 | $175.29 | $167.24 | 3.38M |
| 2026-06-24 | $174.46 | -2.74% | $179.90 | $180.47 | $173.34 | 4.64M |
| 2026-06-23 | $179.38 | +1.67% | $178.49 | $179.75 | $175.99 | 3.51M |
| 2026-06-22 | $176.43 | +0.22% | $175.73 | $178.43 | $173.99 | 3.03M |
| 2026-06-18 | $176.05 | -2.78% | $181.64 | $181.90 | $175.00 | 4.45M |
| 2026-06-17 | $181.09 | -1.83% | $182.64 | $183.85 | $180.79 | 2.01M |
| 2026-06-16 | $184.47 | -0.69% | $186.49 | $187.36 | $183.47 | 2.68M |
| 2026-06-15 | $185.76 | -0.76% | $186.12 | $188.02 | $183.69 | 3.91M |
| 2026-06-12 | $187.18 | -1.13% | $187.73 | $190.14 | $186.79 | 2.99M |
| 2026-06-11 | $189.31 | -1.66% | $192.10 | $192.94 | $188.05 | 3.34M |
| 2026-06-10 | $192.50 | +0.88% | $192.29 | $192.94 | $188.59 | 2.18M |
| 2026-06-09 | $190.83 | +0.91% | $189.16 | $193.93 | $188.73 | 2.67M |
| 2026-06-08 | $189.10 | -2.59% | $193.00 | $193.48 | $188.88 | 2.80M |
| 2026-06-05 | $194.12 | +0.11% | $193.98 | $196.08 | $193.02 | 3.06M |
| 2026-06-04 | $193.91 | +6.40% | $187.20 | $194.97 | $185.05 | 4.07M |
| 2026-06-03 | $182.24 | -1.77% | $184.22 | $188.59 | $181.47 | 5.59M |
| 2026-06-02 | $185.53 | -1.07% | $187.32 | $187.37 | $183.07 | 2.61M |
| 2026-06-01 | $187.53 | +0.30% | $184.82 | $187.90 | $184.01 | 2.48M |
| 2026-05-29 | $186.96 | +0.15% | $186.93 | $187.60 | $185.00 | 4.33M |
| 2026-05-28 | $186.68 | +0.92% | $185.56 | $188.30 | $184.01 | 2.41M |
| 2026-05-27 | $184.98 | +0.02% | $185.28 | $188.59 | $184.71 | 2.74M |
| 2026-05-26 | $184.95 | +0.60% | $183.79 | $186.99 | $182.97 | 2.80M |
| 2026-05-22 | $183.85 | +0.04% | $185.02 | $185.06 | $181.62 | 2.07M |