American Tower Corporation (BIT:1AMT)
Italy · Delayed Price · Currency is EUR 157.80
+8.10 (5.41%)
Last updated: May 26, 2026, 12:04 PM CET
BIT:1AMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.93% | - |
| May 26, 2026 | 158.70 | 158.70 | 158.70 | 157.80 | 157.80 | -1.31% | 120 |
| May 25, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1.62% | - |
| May 22, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -1.13% | - |
| May 21, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 1.50% | - |
| May 20, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.22% | - |
| May 19, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | 4.98% | - |
| May 18, 2026 | 145.20 | 145.20 | 145.20 | 149.70 | 149.70 | 2.82% | 50 |
| May 15, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -2.15% | - |
| May 14, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.74% | - |
| May 13, 2026 | 152.80 | 152.90 | 152.80 | 147.70 | 147.70 | -2.54% | 80 |
| May 12, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -0.07% | - |
| May 11, 2026 | 148.05 | 149.00 | 148.05 | 151.65 | 151.65 | 0.26% | 84 |
| May 8, 2026 | 149.25 | 149.25 | 149.25 | 151.25 | 151.25 | -1.21% | 85 |
| May 7, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -0.03% | - |
| May 6, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 0.82% | - |
| May 5, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.41% | - |
| May 4, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 0.58% | - |
| Apr 30, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 1.58% | - |
| Apr 29, 2026 | 151.80 | 151.80 | 151.80 | 152.35 | 152.35 | -0.55% | 1 |
| Apr 28, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 2.07% | - |
| Apr 27, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.53% | - |
| Apr 24, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.59% | - |
| Apr 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.17% | - |
| Apr 22, 2026 | 148.40 | 148.40 | 148.40 | 150.05 | 150.05 | -0.23% | 35 |
| Apr 21, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -2.94% | - |
| Apr 20, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 1.01% | - |
| Apr 17, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 1.25% | - |
| Apr 16, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.66% | - |
| Apr 15, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 1.14% | - |
| Apr 14, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -3.25% | - |
| Apr 13, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.03% | - |
| Apr 10, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | -0.26% | - |
| Apr 9, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 2.83% | - |
| Apr 8, 2026 | 150.90 | 150.90 | 150.90 | 150.00 | 150.00 | -0.33% | 1 |
| Apr 7, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.75% | - |
| Apr 2, 2026 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | 1.23% | - |
| Apr 1, 2026 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | -0.98% | - |
| Mar 31, 2026 | 148.78 | 148.78 | 148.78 | 149.02 | 149.02 | -1.01% | 28 |
| Mar 30, 2026 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | 2.01% | - |
| Mar 27, 2026 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | 0.99% | - |
| Mar 26, 2026 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | 0.80% | - |
| Mar 25, 2026 | 144.70 | 144.70 | 144.70 | 144.98 | 144.98 | -3.44% | 1 |
| Mar 24, 2026 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | 0.43% | - |
| Mar 23, 2026 | 152.96 | 153.38 | 150.20 | 149.50 | 149.50 | -2.19% | 146 |
| Mar 20, 2026 | 157.00 | 157.00 | 157.00 | 152.84 | 152.84 | -1.70% | 4 |
| Mar 19, 2026 | 156.44 | 156.44 | 156.44 | 155.48 | 155.48 | -1.30% | 7 |
| Mar 18, 2026 | 158.94 | 158.94 | 158.94 | 157.52 | 157.52 | -3.28% | 25 |
| Mar 17, 2026 | 161.10 | 161.10 | 161.10 | 162.86 | 162.86 | 1.21% | 15 |
| Mar 16, 2026 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | 0.63% | - |