American Tower Corporation (BIT:1AMT)
Italy · Delayed Price · Currency is EUR 154.44
+2.24 (1.47%)
At close: Dec 5, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | 1.47% | - |
| Dec 4, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 1.25% | - |
| Dec 3, 2025 | 152.68 | 152.68 | 151.40 | 150.32 | 150.32 | -1.67% | 2 |
| Dec 2, 2025 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | 0.47% | - |
| Dec 1, 2025 | 152.44 | 152.44 | 152.44 | 152.16 | 152.16 | -2.85% | 9 |
| Nov 28, 2025 | 158.30 | 158.30 | 158.30 | 156.62 | 156.62 | -0.66% | 12 |
| Nov 27, 2025 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 0.77% | - |
| Nov 26, 2025 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 0.09% | - |
| Nov 25, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 1.02% | - |
| Nov 24, 2025 | 154.46 | 154.52 | 154.46 | 154.74 | 154.74 | -0.90% | 100 |
| Nov 21, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 0.23% | - |
| Nov 20, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | 0.05% | - |
| Nov 19, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.59% | - |
| Nov 18, 2025 | 155.78 | 155.78 | 155.78 | 156.62 | 156.62 | 0.09% | 24 |
| Nov 17, 2025 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | 0.13% | - |
| Nov 14, 2025 | 158.34 | 158.36 | 158.34 | 156.28 | 156.28 | -0.60% | 30 |
| Nov 13, 2025 | 159.42 | 159.42 | 159.42 | 157.22 | 157.22 | -0.41% | 19 |
| Nov 12, 2025 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | 0.06% | - |
| Nov 11, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 1.72% | - |
| Nov 10, 2025 | 154.64 | 154.64 | 154.64 | 155.10 | 155.10 | 1.07% | 11 |
| Nov 7, 2025 | 152.40 | 152.40 | 152.40 | 153.46 | 153.46 | -2.07% | 1 |
| Nov 6, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0.23% | - |
| Nov 5, 2025 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | 0.06% | - |
| Nov 4, 2025 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | 2.35% | - |
| Nov 3, 2025 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -1.67% | - |
| Oct 31, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.41% | - |
| Oct 30, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -0.43% | - |
| Oct 29, 2025 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | -0.77% | - |
| Oct 28, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -3.24% | - |
| Oct 27, 2025 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | -0.24% | - |
| Oct 24, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0.73% | - |
| Oct 23, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -2.32% | - |
| Oct 22, 2025 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | -0.46% | - |
| Oct 21, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | 1.46% | - |
| Oct 20, 2025 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | 1.44% | - |
| Oct 17, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | -1.70% | - |
| Oct 16, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 2.28% | - |
| Oct 15, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 1.26% | - |
| Oct 14, 2025 | 157.60 | 157.60 | 157.60 | 159.30 | 159.30 | -0.21% | 5 |
| Oct 13, 2025 | 152.72 | 160.00 | 152.72 | 159.64 | 159.64 | -0.67% | 6 |
| Oct 10, 2025 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | -0.16% | - |
| Oct 9, 2025 | 161.20 | 161.20 | 161.20 | 160.98 | 160.98 | -0.14% | 7 |
| Oct 8, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.42% | - |
| Oct 7, 2025 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | -0.26% | - |
| Oct 6, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -2.03% | - |
| Oct 3, 2025 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | -0.70% | - |
| Oct 2, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.26% | - |
| Oct 1, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | -0.40% | - |
| Sep 30, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | -0.61% | - |
| Sep 29, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.12% | - |