American Tower Corporation (AMT)
NYSE: AMT · Real-Time Price · USD
203.85
+1.29 (0.64%)
At close: Aug 29, 2025, 4:00 PM
203.82
-0.03 (-0.01%)
After-hours: Aug 29, 2025, 7:14 PM EDT
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 203.00 | 203.86 | 201.68 | 203.85 | 203.85 | 0.64% | 2,618,104 |
| Aug 28, 2025 | 203.26 | 204.44 | 201.71 | 202.56 | 202.56 | -0.35% | 2,978,276 |
| Aug 27, 2025 | 207.75 | 208.03 | 203.21 | 203.27 | 203.27 | -2.01% | 3,083,647 |
| Aug 26, 2025 | 209.10 | 209.10 | 204.55 | 207.45 | 207.45 | -1.74% | 3,538,827 |
| Aug 25, 2025 | 211.00 | 211.92 | 209.91 | 211.12 | 211.12 | -0.36% | 1,239,066 |
| Aug 22, 2025 | 210.90 | 214.79 | 210.25 | 211.88 | 211.88 | 1.03% | 2,343,137 |
| Aug 21, 2025 | 208.37 | 211.00 | 208.37 | 209.73 | 209.73 | 0.11% | 1,483,376 |
| Aug 20, 2025 | 208.49 | 211.14 | 207.68 | 209.50 | 209.50 | 1.38% | 2,217,546 |
| Aug 19, 2025 | 203.54 | 206.83 | 203.23 | 206.65 | 206.65 | 1.73% | 1,669,449 |
| Aug 18, 2025 | 206.60 | 207.02 | 202.66 | 203.13 | 203.13 | -1.45% | 3,227,734 |
| Aug 15, 2025 | 204.19 | 208.21 | 203.19 | 206.12 | 206.12 | 1.31% | 2,640,464 |
| Aug 14, 2025 | 203.20 | 204.19 | 200.79 | 203.46 | 203.46 | -0.34% | 2,636,914 |
| Aug 13, 2025 | 204.88 | 205.31 | 202.95 | 204.15 | 204.15 | -0.23% | 2,717,887 |
| Aug 12, 2025 | 206.15 | 206.78 | 203.22 | 204.62 | 204.62 | -0.71% | 1,757,141 |
| Aug 11, 2025 | 205.93 | 207.88 | 204.85 | 206.08 | 206.08 | -0.21% | 2,339,198 |
| Aug 8, 2025 | 210.33 | 210.89 | 205.81 | 206.51 | 206.51 | -1.67% | 1,727,528 |
| Aug 7, 2025 | 208.92 | 211.07 | 208.00 | 210.01 | 210.01 | 0.53% | 2,025,761 |
| Aug 6, 2025 | 210.50 | 211.58 | 208.50 | 208.90 | 208.90 | -0.55% | 1,634,081 |
| Aug 5, 2025 | 212.26 | 212.79 | 207.78 | 210.05 | 210.05 | -1.38% | 1,854,859 |
| Aug 4, 2025 | 211.36 | 214.34 | 211.00 | 212.98 | 212.98 | 0.41% | 2,804,487 |
| Aug 1, 2025 | 211.41 | 217.39 | 211.13 | 212.10 | 212.10 | 1.78% | 3,232,199 |
| Jul 31, 2025 | 207.22 | 209.60 | 205.71 | 208.39 | 208.39 | -0.17% | 2,774,165 |
| Jul 30, 2025 | 211.56 | 215.08 | 207.66 | 208.74 | 208.74 | -2.78% | 3,693,319 |
| Jul 29, 2025 | 219.00 | 219.00 | 211.80 | 214.71 | 214.71 | -4.24% | 3,704,037 |
| Jul 28, 2025 | 227.72 | 229.07 | 223.35 | 224.21 | 224.21 | -2.46% | 2,176,277 |
| Jul 25, 2025 | 230.62 | 231.55 | 228.25 | 229.87 | 229.87 | -0.59% | 1,031,271 |
| Jul 24, 2025 | 230.72 | 234.33 | 228.48 | 231.24 | 231.24 | 0.46% | 2,034,743 |
| Jul 23, 2025 | 230.94 | 232.47 | 229.59 | 230.18 | 230.18 | -0.93% | 1,839,691 |
| Jul 22, 2025 | 229.59 | 232.55 | 227.96 | 232.35 | 232.35 | 2.58% | 2,274,580 |
| Jul 21, 2025 | 226.00 | 227.75 | 225.36 | 226.50 | 226.50 | 0.77% | 1,458,806 |
| Jul 18, 2025 | 223.42 | 225.77 | 223.17 | 224.77 | 224.77 | 0.78% | 1,253,823 |
| Jul 17, 2025 | 222.81 | 224.28 | 221.83 | 223.04 | 223.04 | -0.14% | 1,522,498 |
| Jul 16, 2025 | 219.66 | 223.44 | 219.10 | 223.36 | 223.36 | 2.03% | 2,426,480 |
| Jul 15, 2025 | 221.25 | 221.30 | 217.98 | 218.92 | 218.92 | -1.29% | 1,754,318 |
| Jul 14, 2025 | 218.95 | 222.30 | 218.87 | 221.78 | 221.78 | 1.16% | 1,475,875 |
| Jul 11, 2025 | 220.08 | 221.41 | 217.51 | 219.24 | 219.24 | -0.80% | 1,358,562 |
| Jul 10, 2025 | 220.49 | 223.68 | 220.20 | 221.01 | 221.01 | -0.37% | 1,459,193 |
| Jul 9, 2025 | 219.71 | 222.00 | 217.37 | 221.83 | 221.83 | 0.51% | 1,712,871 |
| Jul 8, 2025 | 218.02 | 221.16 | 217.63 | 220.70 | 220.70 | 0.31% | 2,022,636 |
| Jul 7, 2025 | 222.30 | 222.98 | 218.05 | 220.02 | 220.02 | -0.78% | 1,894,952 |
| Jul 3, 2025 | 222.48 | 223.16 | 217.90 | 221.75 | 221.75 | -0.48% | 1,369,114 |
| Jul 2, 2025 | 222.82 | 224.96 | 222.54 | 222.83 | 222.83 | -0.73% | 1,938,032 |
| Jul 1, 2025 | 220.90 | 225.26 | 220.62 | 224.47 | 224.47 | 1.56% | 2,567,656 |
| Jun 30, 2025 | 217.39 | 221.13 | 215.26 | 221.02 | 221.02 | 1.49% | 2,071,771 |
| Jun 27, 2025 | 216.30 | 219.88 | 215.87 | 217.78 | 217.78 | 0.12% | 2,086,256 |
| Jun 26, 2025 | 220.79 | 221.58 | 215.82 | 217.52 | 217.52 | -1.23% | 2,040,073 |
| Jun 25, 2025 | 221.74 | 222.83 | 219.51 | 220.22 | 220.22 | -1.65% | 1,727,397 |
| Jun 24, 2025 | 220.87 | 225.03 | 219.00 | 223.91 | 223.91 | 1.03% | 2,219,043 |
| Jun 23, 2025 | 218.65 | 222.61 | 217.55 | 221.63 | 221.63 | 1.91% | 2,618,039 |
| Jun 20, 2025 | 215.14 | 218.85 | 214.30 | 217.48 | 217.48 | 0.93% | 4,018,901 |