American Tower Corporation (AMT)
NYSE: AMT · Real-Time Price · USD
224.73
+0.86 (0.38%)
May 6, 2025, 11:00 AM EDT - Market open
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 223.28 | 224.81 | 222.68 | 224.73 | - | 0.38% | 301,123 |
| May 5, 2025 | 225.10 | 226.02 | 222.45 | 223.87 | 223.87 | 0.12% | 1,832,956 |
| May 2, 2025 | 225.53 | 225.98 | 221.19 | 223.60 | 223.60 | -0.19% | 2,732,560 |
| May 1, 2025 | 224.87 | 225.84 | 223.07 | 224.03 | 224.03 | -0.61% | 2,252,975 |
| Apr 30, 2025 | 221.36 | 226.09 | 220.59 | 225.41 | 225.41 | 1.84% | 3,491,488 |
| Apr 29, 2025 | 211.64 | 221.77 | 210.36 | 221.33 | 221.33 | 4.75% | 3,174,890 |
| Apr 28, 2025 | 210.45 | 213.60 | 209.36 | 211.30 | 211.30 | 0.23% | 3,390,269 |
| Apr 25, 2025 | 211.48 | 211.79 | 208.45 | 210.82 | 210.82 | -0.04% | 2,464,547 |
| Apr 24, 2025 | 214.33 | 215.28 | 210.76 | 210.91 | 210.91 | -0.79% | 2,885,704 |
| Apr 23, 2025 | 219.77 | 219.92 | 209.37 | 212.60 | 212.60 | -3.79% | 7,046,015 |
| Apr 22, 2025 | 219.78 | 222.22 | 217.83 | 220.97 | 220.97 | 1.37% | 2,747,401 |
| Apr 21, 2025 | 221.33 | 223.55 | 215.13 | 217.99 | 217.99 | -2.10% | 2,781,044 |
| Apr 17, 2025 | 218.94 | 224.36 | 218.26 | 222.66 | 222.66 | 2.14% | 2,599,062 |
| Apr 16, 2025 | 220.30 | 220.54 | 216.51 | 218.00 | 218.00 | - | 3,376,803 |
| Apr 15, 2025 | 219.28 | 220.82 | 216.02 | 218.01 | 218.01 | 0.10% | 3,854,864 |
| Apr 14, 2025 | 213.00 | 218.83 | 211.16 | 217.79 | 217.79 | 2.14% | 2,080,597 |
| Apr 11, 2025 | 206.52 | 213.75 | 205.16 | 213.22 | 213.22 | 2.35% | 2,555,449 |
| Apr 10, 2025 | 207.75 | 213.17 | 203.50 | 208.32 | 206.67 | 0.40% | 3,565,253 |
| Apr 9, 2025 | 202.11 | 211.94 | 197.50 | 207.48 | 205.84 | 1.38% | 5,646,870 |
| Apr 8, 2025 | 215.09 | 216.69 | 202.01 | 204.66 | 203.04 | -4.09% | 5,455,242 |
| Apr 7, 2025 | 217.35 | 221.91 | 211.64 | 213.39 | 211.70 | -3.08% | 5,082,227 |
| Apr 4, 2025 | 233.15 | 233.80 | 220.03 | 220.17 | 218.43 | -3.51% | 9,877,429 |
| Apr 3, 2025 | 225.00 | 231.03 | 220.00 | 228.19 | 226.39 | 4.72% | 5,853,310 |
| Apr 2, 2025 | 219.88 | 220.48 | 216.29 | 217.90 | 216.18 | -0.70% | 2,794,050 |
| Apr 1, 2025 | 220.08 | 220.70 | 217.60 | 219.44 | 217.70 | 0.85% | 2,124,797 |
| Mar 31, 2025 | 216.55 | 219.37 | 215.72 | 217.60 | 215.88 | 0.95% | 3,281,511 |
| Mar 28, 2025 | 215.64 | 215.82 | 213.36 | 215.56 | 213.86 | 0.71% | 1,907,555 |
| Mar 27, 2025 | 211.07 | 215.05 | 209.66 | 214.04 | 212.35 | 1.91% | 2,458,419 |
| Mar 26, 2025 | 209.50 | 211.55 | 207.65 | 210.02 | 208.36 | 0.25% | 1,607,440 |
| Mar 25, 2025 | 212.02 | 212.58 | 208.20 | 209.50 | 207.84 | -1.55% | 2,646,666 |
| Mar 24, 2025 | 213.91 | 217.01 | 212.41 | 212.80 | 211.12 | -1.59% | 2,879,932 |
| Mar 21, 2025 | 213.86 | 219.61 | 212.64 | 216.23 | 214.52 | 0.91% | 6,326,237 |
| Mar 20, 2025 | 214.90 | 215.13 | 212.66 | 214.27 | 212.58 | 0.24% | 1,839,298 |
| Mar 19, 2025 | 214.26 | 215.62 | 211.64 | 213.76 | 212.07 | -0.52% | 2,244,277 |
| Mar 18, 2025 | 212.69 | 216.29 | 211.37 | 214.87 | 213.17 | 1.02% | 3,996,494 |
| Mar 17, 2025 | 212.20 | 216.33 | 211.35 | 212.69 | 211.01 | 0.83% | 3,097,574 |
| Mar 14, 2025 | 207.77 | 211.23 | 205.98 | 210.93 | 209.26 | 1.52% | 3,789,022 |
| Mar 13, 2025 | 206.94 | 209.00 | 205.01 | 207.77 | 206.13 | 0.52% | 2,691,194 |
| Mar 12, 2025 | 208.01 | 208.83 | 205.19 | 206.69 | 205.06 | -1.47% | 2,519,764 |
| Mar 11, 2025 | 213.11 | 214.60 | 209.22 | 209.78 | 208.12 | -1.54% | 2,698,103 |
| Mar 10, 2025 | 213.49 | 217.32 | 212.31 | 213.07 | 211.39 | 0.37% | 4,147,687 |
| Mar 7, 2025 | 208.00 | 212.99 | 206.89 | 212.29 | 210.61 | 2.59% | 3,599,432 |
| Mar 6, 2025 | 208.37 | 209.02 | 204.28 | 206.93 | 205.29 | -0.84% | 2,416,333 |
| Mar 5, 2025 | 204.40 | 209.57 | 202.71 | 208.69 | 207.04 | 0.76% | 1,969,765 |
| Mar 4, 2025 | 211.75 | 215.15 | 206.94 | 207.12 | 205.48 | -1.19% | 4,031,285 |
| Mar 3, 2025 | 205.00 | 210.29 | 204.99 | 209.61 | 207.95 | 1.94% | 2,229,861 |
| Feb 28, 2025 | 205.00 | 206.34 | 202.61 | 205.62 | 203.99 | 0.81% | 3,466,958 |
| Feb 27, 2025 | 200.05 | 204.17 | 199.33 | 203.97 | 202.36 | 1.61% | 2,553,227 |
| Feb 26, 2025 | 204.59 | 205.40 | 199.59 | 200.73 | 199.14 | -1.48% | 2,512,124 |
| Feb 25, 2025 | 197.51 | 206.27 | 195.02 | 203.75 | 202.14 | 6.12% | 5,179,858 |