American Tower Corporation (BIT:1AMT)
Italy · Delayed Price · Currency is EUR 149.82
+0.38 (0.25%)
At close: Dec 30, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | 0.25% | - |
| Dec 29, 2025 | 148.54 | 148.70 | 148.54 | 149.44 | 149.44 | 1.99% | 100 |
| Dec 23, 2025 | 146.78 | 146.78 | 146.78 | 146.52 | 146.52 | -0.50% | 20 |
| Dec 22, 2025 | 153.00 | 153.00 | 146.76 | 147.26 | 145.81 | -0.71% | 300 |
| Dec 19, 2025 | 150.42 | 150.42 | 148.08 | 148.32 | 146.86 | -1.24% | 538 |
| Dec 18, 2025 | 148.70 | 148.70 | 148.70 | 150.18 | 148.70 | -2.06% | - |
| Dec 17, 2025 | 151.83 | 151.83 | 151.83 | 153.34 | 151.83 | 0.50% | - |
| Dec 16, 2025 | 152.56 | 152.56 | 152.56 | 152.58 | 151.08 | 0.53% | 30 |
| Dec 15, 2025 | 150.29 | 150.29 | 150.29 | 151.78 | 150.29 | -2.23% | - |
| Dec 12, 2025 | 153.71 | 153.71 | 153.71 | 155.24 | 153.71 | -0.08% | - |
| Dec 11, 2025 | 155.40 | 155.40 | 155.40 | 155.36 | 153.83 | -0.56% | 5 |
| Dec 10, 2025 | 155.52 | 155.52 | 155.52 | 156.24 | 154.70 | 0.97% | 10 |
| Dec 9, 2025 | 153.22 | 153.22 | 153.22 | 154.74 | 153.22 | 0.08% | - |
| Dec 8, 2025 | 153.10 | 153.10 | 153.10 | 154.62 | 153.10 | 0.12% | - |
| Dec 5, 2025 | 152.92 | 152.92 | 152.92 | 154.44 | 152.92 | 1.47% | - |
| Dec 4, 2025 | 150.70 | 150.70 | 150.70 | 152.20 | 150.70 | 1.25% | - |
| Dec 3, 2025 | 152.68 | 152.68 | 151.40 | 150.32 | 148.84 | -1.67% | 2 |
| Dec 2, 2025 | 151.38 | 151.38 | 151.38 | 152.88 | 151.38 | 0.47% | - |
| Dec 1, 2025 | 152.44 | 152.44 | 152.44 | 152.16 | 150.66 | -2.85% | 9 |
| Nov 28, 2025 | 158.30 | 158.30 | 158.30 | 156.62 | 155.08 | -0.66% | 12 |
| Nov 27, 2025 | 156.11 | 156.11 | 156.11 | 157.66 | 156.11 | 0.77% | - |
| Nov 26, 2025 | 154.92 | 154.92 | 154.92 | 156.46 | 154.92 | 0.09% | - |
| Nov 25, 2025 | 154.78 | 154.78 | 154.78 | 156.32 | 154.78 | 1.02% | - |
| Nov 24, 2025 | 154.46 | 154.52 | 154.46 | 154.74 | 153.22 | -0.90% | 100 |
| Nov 21, 2025 | 154.60 | 154.60 | 154.60 | 156.14 | 154.60 | 0.23% | - |
| Nov 20, 2025 | 154.25 | 154.25 | 154.25 | 155.78 | 154.25 | 0.05% | - |
| Nov 19, 2025 | 154.17 | 154.17 | 154.17 | 155.70 | 154.17 | -0.59% | - |
| Nov 18, 2025 | 155.78 | 155.78 | 155.78 | 156.62 | 155.08 | 0.09% | 24 |
| Nov 17, 2025 | 154.94 | 154.94 | 154.94 | 156.48 | 154.94 | 0.13% | - |
| Nov 14, 2025 | 158.34 | 158.36 | 158.34 | 156.28 | 154.74 | -0.60% | 30 |
| Nov 13, 2025 | 159.42 | 159.42 | 159.42 | 157.22 | 155.67 | -0.41% | 19 |
| Nov 12, 2025 | 156.31 | 156.31 | 156.31 | 157.86 | 156.31 | 0.06% | - |
| Nov 11, 2025 | 156.21 | 156.21 | 156.21 | 157.76 | 156.21 | 1.72% | - |
| Nov 10, 2025 | 154.64 | 154.64 | 154.64 | 155.10 | 153.57 | 1.07% | 11 |
| Nov 7, 2025 | 152.40 | 152.40 | 152.40 | 153.46 | 151.95 | -2.07% | 1 |
| Nov 6, 2025 | 155.16 | 155.16 | 155.16 | 156.70 | 155.16 | 0.23% | - |
| Nov 5, 2025 | 154.80 | 154.80 | 154.80 | 156.34 | 154.80 | 0.06% | - |
| Nov 4, 2025 | 154.70 | 154.70 | 154.70 | 156.24 | 154.70 | 2.35% | - |
| Nov 3, 2025 | 151.16 | 151.16 | 151.16 | 152.66 | 151.16 | -1.67% | - |
| Oct 31, 2025 | 153.73 | 153.73 | 153.73 | 155.26 | 153.73 | -0.41% | - |
| Oct 30, 2025 | 154.37 | 154.37 | 154.37 | 155.90 | 154.37 | -0.43% | - |
| Oct 29, 2025 | 155.04 | 155.04 | 155.04 | 156.58 | 155.04 | -0.77% | - |
| Oct 28, 2025 | 156.25 | 156.25 | 156.25 | 157.80 | 156.25 | -3.24% | - |
| Oct 27, 2025 | 161.48 | 161.48 | 161.48 | 163.08 | 161.48 | -0.24% | - |
| Oct 24, 2025 | 161.87 | 161.87 | 161.87 | 163.48 | 161.87 | 0.73% | - |
| Oct 23, 2025 | 160.70 | 160.70 | 160.70 | 162.30 | 160.70 | -2.32% | - |
| Oct 22, 2025 | 164.53 | 164.53 | 164.53 | 166.16 | 164.53 | -0.46% | - |
| Oct 21, 2025 | 165.28 | 165.28 | 165.28 | 166.92 | 165.28 | 1.46% | - |
| Oct 20, 2025 | 162.90 | 162.90 | 162.90 | 164.52 | 162.90 | 1.44% | - |
| Oct 17, 2025 | 160.59 | 160.59 | 160.59 | 162.18 | 160.58 | -1.70% | - |