American Tower Corporation (BIT:1AMT)
Italy · Delayed Price · Currency is EUR 155.00
+9.20 (6.31%)
At close: Jul 3, 2026
BIT:1AMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -8.81% | - |
| Jul 3, 2026 | 150.95 | 150.95 | 150.95 | 155.00 | 155.00 | 6.31% | 2 |
| Jul 2, 2026 | 146.25 | 146.25 | 146.00 | 145.80 | 145.80 | 0.52% | 12 |
| Jul 1, 2026 | 144.65 | 144.65 | 144.65 | 145.05 | 145.05 | 1.15% | 20 |
| Jun 30, 2026 | 144.30 | 144.30 | 144.30 | 143.40 | 143.40 | -3.04% | 1 |
| Jun 29, 2026 | 154.60 | 157.75 | 154.35 | 147.90 | 147.90 | -4.27% | 57 |
| Jun 26, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 4.78% | - |
| Jun 25, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -4.59% | - |
| Jun 24, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -0.80% | - |
| Jun 23, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 0.39% | - |
| Jun 22, 2026 | 154.20 | 154.30 | 154.20 | 155.20 | 155.20 | 0.94% | 1,030 |
| Jun 19, 2026 | 149.65 | 149.65 | 149.65 | 153.75 | 153.75 | -1.60% | 20 |
| Jun 18, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -1.20% | - |
| Jun 17, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -1.00% | - |
| Jun 16, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.16% | - |
| Jun 15, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -2.68% | - |
| Jun 12, 2026 | 161.00 | 161.00 | 160.50 | 163.90 | 163.90 | -1.06% | 14 |
| Jun 11, 2026 | 158.50 | 158.50 | 158.50 | 165.65 | 165.65 | -0.03% | 14 |
| Jun 10, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -0.75% | - |
| Jun 9, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 1.12% | - |
| Jun 8, 2026 | 166.95 | 168.45 | 166.95 | 165.10 | 165.10 | -1.99% | 1,250 |
| Jun 5, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 5.58% | - |
| Jun 4, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -0.96% | - |
| Jun 3, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 1.00% | - |
| Jun 2, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -0.50% | - |
| Jun 1, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 0.47% | - |
| May 29, 2026 | 159.75 | 159.75 | 159.75 | 159.55 | 159.55 | -0.13% | 22 |
| May 28, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -0.68% | - |
| 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% | - |