American Tower Corporation (AMT)
NYSE: AMT · Real-Time Price · USD
181.24
+1.48 (0.82%)
At close: Nov 26, 2025, 4:00 PM EST
181.26
+0.02 (0.01%)
After-hours: Nov 26, 2025, 7:46 PM EST
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 180.02 | 182.30 | 178.50 | 181.24 | 181.24 | 0.82% | 1,935,087 |
| Nov 25, 2025 | 180.23 | 182.00 | 179.47 | 179.76 | 179.76 | 0.11% | 1,979,604 |
| Nov 24, 2025 | 179.58 | 180.36 | 176.58 | 179.57 | 179.57 | 0.01% | 5,596,399 |
| Nov 21, 2025 | 180.37 | 181.99 | 179.01 | 179.56 | 179.56 | 0.25% | 2,601,790 |
| Nov 20, 2025 | 180.50 | 180.66 | 178.01 | 179.12 | 179.12 | -0.76% | 3,094,586 |
| Nov 19, 2025 | 181.54 | 182.36 | 178.92 | 180.50 | 180.50 | -0.58% | 2,673,233 |
| Nov 18, 2025 | 180.00 | 182.36 | 178.94 | 181.55 | 181.55 | 0.60% | 3,436,750 |
| Nov 17, 2025 | 183.69 | 184.70 | 179.96 | 180.47 | 180.47 | -1.70% | 3,253,679 |
| Nov 14, 2025 | 182.85 | 184.40 | 179.61 | 183.59 | 183.59 | 1.36% | 3,807,225 |
| Nov 13, 2025 | 183.02 | 184.24 | 180.85 | 181.13 | 181.13 | -1.21% | 3,071,996 |
| Nov 12, 2025 | 184.00 | 185.38 | 181.93 | 183.35 | 183.35 | -0.78% | 2,947,606 |
| Nov 11, 2025 | 181.48 | 184.96 | 180.81 | 184.79 | 184.79 | 2.82% | 2,429,603 |
| Nov 10, 2025 | 176.24 | 180.97 | 176.00 | 179.72 | 179.72 | 0.99% | 2,911,330 |
| Nov 7, 2025 | 177.75 | 178.48 | 175.38 | 177.95 | 177.95 | -0.08% | 4,255,838 |
| Nov 6, 2025 | 178.88 | 182.11 | 177.85 | 178.09 | 178.09 | -0.75% | 1,960,522 |
| Nov 5, 2025 | 180.60 | 182.03 | 178.72 | 179.43 | 179.43 | -0.51% | 2,330,718 |
| Nov 4, 2025 | 178.65 | 180.77 | 177.44 | 180.35 | 180.35 | 2.10% | 2,663,773 |
| Nov 3, 2025 | 177.75 | 178.02 | 175.00 | 176.64 | 176.64 | -1.31% | 3,481,705 |
| Oct 31, 2025 | 177.13 | 180.06 | 176.89 | 178.98 | 178.98 | -0.26% | 2,604,780 |
| Oct 30, 2025 | 180.25 | 182.58 | 178.47 | 179.45 | 179.45 | 0.21% | 2,954,907 |
| Oct 29, 2025 | 182.67 | 183.92 | 178.75 | 179.08 | 179.08 | -1.99% | 4,501,527 |
| Oct 28, 2025 | 185.94 | 186.34 | 177.49 | 182.72 | 182.72 | -3.69% | 6,047,486 |
| Oct 27, 2025 | 190.00 | 191.09 | 188.74 | 189.73 | 189.73 | -0.93% | 2,979,496 |
| Oct 24, 2025 | 191.31 | 192.73 | 189.97 | 191.52 | 191.52 | 0.64% | 1,721,858 |
| Oct 23, 2025 | 191.27 | 192.22 | 187.47 | 190.30 | 190.30 | -0.47% | 2,280,063 |
| Oct 22, 2025 | 192.03 | 193.43 | 190.87 | 191.19 | 191.19 | -0.61% | 1,535,863 |
| Oct 21, 2025 | 192.15 | 194.40 | 190.85 | 192.37 | 192.37 | -0.37% | 1,749,692 |
| Oct 20, 2025 | 191.95 | 193.12 | 190.62 | 193.08 | 193.08 | 0.94% | 1,782,171 |
| Oct 17, 2025 | 192.08 | 192.51 | 188.16 | 191.29 | 191.29 | -0.09% | 1,981,427 |
| Oct 16, 2025 | 190.57 | 194.08 | 190.24 | 191.47 | 191.47 | 0.76% | 3,394,739 |
| Oct 15, 2025 | 185.92 | 190.19 | 185.76 | 190.03 | 190.03 | 1.89% | 3,353,976 |
| Oct 14, 2025 | 183.81 | 186.52 | 183.13 | 186.51 | 186.51 | 1.81% | 4,174,977 |
| Oct 13, 2025 | 184.36 | 186.07 | 182.50 | 183.20 | 183.20 | -1.86% | 3,243,051 |
| Oct 10, 2025 | 186.77 | 187.99 | 184.01 | 186.68 | 186.68 | 0.73% | 3,154,639 |
| Oct 9, 2025 | 186.30 | 186.51 | 183.99 | 185.32 | 185.32 | -0.15% | 2,211,084 |
| Oct 8, 2025 | 186.71 | 188.89 | 183.77 | 185.59 | 185.59 | -0.74% | 3,329,812 |
| Oct 7, 2025 | 186.26 | 186.99 | 183.95 | 186.97 | 186.97 | 0.75% | 2,741,749 |
| Oct 6, 2025 | 189.45 | 189.45 | 185.33 | 185.57 | 185.57 | -2.44% | 2,968,081 |
| Oct 3, 2025 | 191.00 | 192.41 | 189.46 | 190.21 | 190.21 | -0.50% | 2,863,138 |
| Oct 2, 2025 | 190.95 | 193.21 | 188.88 | 191.17 | 191.17 | -1.11% | 2,822,385 |
| Oct 1, 2025 | 192.28 | 194.50 | 192.11 | 193.32 | 193.32 | 0.52% | 2,960,678 |
| Sep 30, 2025 | 192.89 | 193.80 | 191.13 | 192.32 | 192.32 | -1.15% | 3,426,976 |
| Sep 29, 2025 | 194.56 | 195.50 | 192.31 | 194.55 | 192.85 | 0.14% | 3,314,260 |
| Sep 26, 2025 | 194.33 | 195.45 | 193.38 | 194.27 | 192.57 | 0.29% | 2,608,327 |
| Sep 25, 2025 | 194.43 | 197.41 | 193.14 | 193.71 | 192.02 | 0.40% | 3,022,734 |
| Sep 24, 2025 | 193.74 | 195.56 | 192.55 | 192.93 | 191.24 | -0.69% | 2,963,774 |
| Sep 23, 2025 | 193.42 | 194.75 | 192.72 | 194.28 | 192.58 | 0.55% | 2,774,712 |
| Sep 22, 2025 | 194.29 | 196.54 | 191.95 | 193.21 | 191.52 | -0.05% | 3,471,492 |
| Sep 19, 2025 | 193.55 | 194.64 | 192.09 | 193.31 | 191.62 | 0.15% | 5,329,760 |
| Sep 18, 2025 | 195.23 | 196.46 | 192.23 | 193.03 | 191.34 | -2.12% | 2,368,743 |