Skip to main content
American Tower Corporation (AMT)
NYSE: AMT · Real-Time Price · USD
204.31
+1.50 (0.74%)
Nov 22, 2024, 4:00 PM EST - Market closed

American Tower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024203.10205.19202.80204.31204.310.74%2,016,051
Nov 21, 2024200.32203.51198.71202.81202.810.96%1,961,716
Nov 20, 2024200.00201.55198.92200.88200.88-0.13%2,243,613
Nov 19, 2024199.25201.77198.23201.15201.151.16%2,514,423
Nov 18, 2024194.65199.11194.13198.84198.841.22%2,375,058
Nov 15, 2024195.00196.73193.75196.45196.450.86%2,587,387
Nov 14, 2024194.91196.81193.50194.77194.77-0.20%2,282,842
Nov 13, 2024196.20197.79195.02195.16195.160.74%2,355,020
Nov 12, 2024195.11195.99191.74193.72193.72-1.20%2,953,442
Nov 11, 2024199.71202.16195.85196.08196.08-2.83%2,698,987
Nov 8, 2024199.20203.22198.17201.80201.801.99%3,981,626
Nov 7, 2024199.46200.92196.04197.87197.870.20%4,924,462
Nov 6, 2024200.80203.15194.42197.47197.47-7.66%8,133,504
Nov 5, 2024210.93213.94209.50213.85213.850.82%1,302,803
Nov 4, 2024213.05214.44209.66212.11212.110.40%2,333,808
Nov 1, 2024217.76218.92210.92211.26211.26-1.07%1,989,131
Oct 31, 2024211.28216.29209.70213.54213.540.03%1,961,938
Oct 30, 2024213.59217.10212.44213.48213.480.27%2,437,824
Oct 29, 2024215.16220.00211.55212.91212.91-4.19%3,591,423
Oct 28, 2024225.33225.64221.84222.22222.22-0.26%1,934,987
Oct 25, 2024225.66227.91221.89222.80222.80-1.39%2,054,209
Oct 24, 2024226.00228.80225.80225.93225.93-0.15%1,618,292
Oct 23, 2024221.50226.76221.50226.27226.272.17%2,712,931
Oct 22, 2024219.60222.48219.25221.46221.46-1,971,495
Oct 21, 2024225.09228.00220.28221.47221.47-2.13%1,295,730
Oct 18, 2024225.87227.06224.19226.30226.300.95%1,441,933
Oct 17, 2024226.20227.52223.29224.16224.16-1.48%2,021,729
Oct 16, 2024228.26231.05226.81227.52227.52-0.83%1,518,104
Oct 15, 2024224.00229.73223.37229.43229.433.49%2,310,128
Oct 14, 2024217.71221.99217.01221.70221.701.11%1,501,964
Oct 11, 2024219.06219.68217.59219.27219.270.63%1,614,001
Oct 10, 2024219.58221.52216.51217.90217.90-1.30%1,924,286
Oct 9, 2024222.00222.69219.41220.78220.78-1.56%1,573,997
Oct 8, 2024223.53225.62223.19224.28222.650.41%1,630,902
Oct 7, 2024222.28223.54221.38223.37221.74-0.13%1,658,097
Oct 4, 2024225.87226.00221.51223.66222.03-2.45%1,942,688
Oct 3, 2024231.60231.71227.71229.28227.61-1.12%1,590,914
Oct 2, 2024230.99233.05229.52231.88230.19-0.08%2,229,583
Oct 1, 2024233.49234.47231.10232.07230.38-0.21%2,279,933
Sep 30, 2024230.13232.78228.75232.56230.870.97%2,256,722
Sep 27, 2024233.11233.50229.92230.32228.64-0.63%3,051,009
Sep 26, 2024233.12234.02230.26231.77230.08-1.64%2,312,538
Sep 25, 2024236.58238.34235.16235.63233.91-0.36%1,447,232
Sep 24, 2024234.24237.02233.74236.47234.750.08%1,616,104
Sep 23, 2024236.03236.89233.19236.27234.550.51%1,762,013
Sep 20, 2024231.66235.34230.74235.06233.351.18%3,682,951
Sep 19, 2024234.00234.56227.70232.31230.62-1.54%3,434,476
Sep 18, 2024238.86240.28235.36235.95234.23-1.46%1,828,121
Sep 17, 2024240.18241.46239.16239.45237.71-0.36%1,526,006
Sep 16, 2024238.92241.97238.92240.32238.570.76%2,255,500
Sep 13, 2024237.77238.78235.36238.50236.760.57%1,983,420
Sep 12, 2024239.00239.50233.94237.14235.41-0.77%2,003,818
Sep 11, 2024240.21241.16236.80238.97237.23-1.59%2,216,503
Sep 10, 2024239.35243.56239.15242.83241.061.80%2,016,794
Sep 9, 2024235.40239.22235.04238.53236.791.00%1,983,964
Sep 6, 2024234.00236.44232.53236.16234.441.08%2,749,994
Sep 5, 2024234.39235.43232.13233.64231.940.48%1,990,837
Sep 4, 2024231.43236.13230.26232.52230.830.93%2,255,383
Sep 3, 2024222.85231.69222.81230.37228.692.82%2,660,171
Aug 30, 2024223.88225.68221.43224.06222.430.24%1,796,764
Aug 29, 2024224.24226.25221.25223.52221.89-0.77%2,003,196
Aug 28, 2024226.45227.65224.18225.25223.61-0.40%1,105,576
Aug 27, 2024222.19226.29222.19226.16224.510.38%921,558
Aug 26, 2024227.73228.39225.02225.31223.67-0.74%1,142,472
Aug 23, 2024220.97227.68220.56227.00225.353.13%1,803,979
Aug 22, 2024219.01220.62218.45220.10218.500.28%1,926,500
Aug 21, 2024218.37220.00217.02219.49217.89-0.40%2,262,630
Aug 20, 2024219.66220.98218.30220.38218.780.33%1,630,990
Aug 19, 2024219.42220.90219.04219.66218.06-0.09%1,262,046
Aug 16, 2024217.90220.44217.00219.85218.250.82%1,986,252
Aug 15, 2024221.27221.45217.50218.06216.47-2.29%1,858,378
Aug 14, 2024223.22225.22222.80223.18221.550.23%2,313,737
Aug 13, 2024225.86226.16222.03222.66221.04-1.28%5,449,941
Aug 12, 2024221.58225.66219.79225.54223.901.33%1,455,653
Aug 9, 2024224.84225.40222.34222.59220.97-0.46%2,071,509
Aug 8, 2024223.86225.55221.50223.61221.98-1.04%2,942,192
Aug 7, 2024226.35229.77225.05225.97224.32-0.96%3,315,841
Aug 6, 2024225.02230.65224.31228.16226.500.87%2,823,195
Aug 5, 2024231.88236.13226.01226.19224.54-3.60%4,329,568
Aug 2, 2024230.00236.00228.79234.64232.932.94%4,750,517
Aug 1, 2024222.80229.22222.01227.93226.273.42%3,047,037
Jul 31, 2024221.50222.33218.00220.40218.80-1.19%2,924,228
Jul 30, 2024220.00223.46217.61223.05221.433.78%2,447,841
Jul 29, 2024213.72215.59211.00214.93213.360.57%1,607,965
Jul 26, 2024210.81214.12210.06213.72212.161.81%1,548,313
Jul 25, 2024210.54215.86209.12209.92208.390.25%1,926,727
Jul 24, 2024210.25212.81208.57209.39207.87-0.06%1,922,843
Jul 23, 2024209.56212.19208.97209.52207.990.07%1,123,621
Jul 22, 2024209.97212.43208.23209.37207.85-0.37%1,476,193
Jul 19, 2024211.87211.87209.32210.14208.61-0.24%1,404,055
Jul 18, 2024210.81214.46209.68210.65209.12-1.16%1,736,359
Jul 17, 2024210.30213.18209.61213.12211.571.41%1,759,861
Jul 16, 2024210.44211.21207.10210.15208.620.63%1,329,375
Jul 15, 2024210.00211.21206.93208.84207.32-0.84%1,585,429
Jul 12, 2024209.06212.19207.50210.61209.081.65%2,238,589
Jul 11, 2024201.09207.39200.00207.20205.695.30%2,256,189
Jul 10, 2024197.39197.49193.80196.77195.340.41%1,576,905
Jul 9, 2024195.55196.23192.74195.96194.53-0.11%1,577,224
Jul 8, 2024195.13197.39194.51196.17194.740.27%1,508,837
Jul 5, 2024194.98196.36193.47195.64194.220.44%1,018,567