American Tower Corporation (AMT)
NYSE: AMT · Real-Time Price · USD
185.57
-4.64 (-2.44%)
Oct 6, 2025, 4:00 PM EDT - Market closed
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 192.01 | 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 |
| Sep 17, 2025 | 194.96 | 199.13 | 194.43 | 197.22 | 195.49 | 1.28% | 3,041,947 |
| Sep 16, 2025 | 192.00 | 195.15 | 191.48 | 194.73 | 193.02 | 1.16% | 3,253,839 |
| Sep 15, 2025 | 196.06 | 196.73 | 188.55 | 192.50 | 190.81 | -1.32% | 3,883,694 |
| Sep 12, 2025 | 195.75 | 196.55 | 194.59 | 195.08 | 193.37 | -0.75% | 3,096,567 |
| Sep 11, 2025 | 194.32 | 197.09 | 193.07 | 196.55 | 194.83 | 1.44% | 2,277,439 |
| Sep 10, 2025 | 194.01 | 195.75 | 193.32 | 193.76 | 192.06 | -0.43% | 2,539,122 |
| Sep 9, 2025 | 193.93 | 194.78 | 192.00 | 194.60 | 192.90 | 0.50% | 3,384,046 |
| Sep 8, 2025 | 194.38 | 195.47 | 189.01 | 193.64 | 191.94 | -2.36% | 5,376,775 |
| Sep 5, 2025 | 197.07 | 199.40 | 196.28 | 198.32 | 196.58 | 1.66% | 4,126,180 |
| Sep 4, 2025 | 197.92 | 198.19 | 193.05 | 195.09 | 193.38 | -0.60% | 3,523,767 |
| Sep 3, 2025 | 201.49 | 202.80 | 195.20 | 196.26 | 194.54 | -2.11% | 3,602,110 |
| Sep 2, 2025 | 202.60 | 205.22 | 198.75 | 200.49 | 198.73 | -1.65% | 2,601,302 |
| Aug 29, 2025 | 203.00 | 203.86 | 201.68 | 203.85 | 202.06 | 0.64% | 2,618,104 |
| Aug 28, 2025 | 203.26 | 204.44 | 201.71 | 202.56 | 200.79 | -0.35% | 2,978,276 |
| Aug 27, 2025 | 207.75 | 208.03 | 203.21 | 203.27 | 201.49 | -2.01% | 3,083,647 |
| Aug 26, 2025 | 209.10 | 209.10 | 204.55 | 207.45 | 205.63 | -1.74% | 3,538,827 |
| Aug 25, 2025 | 211.00 | 211.92 | 209.91 | 211.12 | 209.27 | -0.36% | 1,239,066 |
| Aug 22, 2025 | 210.90 | 214.79 | 210.25 | 211.88 | 210.02 | 1.03% | 2,343,137 |
| Aug 21, 2025 | 208.37 | 211.00 | 208.37 | 209.73 | 207.89 | 0.11% | 1,483,376 |
| Aug 20, 2025 | 208.49 | 211.14 | 207.68 | 209.50 | 207.66 | 1.38% | 2,217,546 |
| Aug 19, 2025 | 203.54 | 206.83 | 203.23 | 206.65 | 204.84 | 1.73% | 1,669,449 |
| Aug 18, 2025 | 206.60 | 207.02 | 202.66 | 203.13 | 201.35 | -1.45% | 3,227,734 |
| Aug 15, 2025 | 204.19 | 208.21 | 203.19 | 206.12 | 204.31 | 1.31% | 2,640,464 |
| Aug 14, 2025 | 203.20 | 204.19 | 200.79 | 203.46 | 201.68 | -0.34% | 2,636,914 |
| Aug 13, 2025 | 204.88 | 205.31 | 202.95 | 204.15 | 202.36 | -0.23% | 2,717,887 |
| Aug 12, 2025 | 206.15 | 206.78 | 203.22 | 204.62 | 202.83 | -0.71% | 1,757,141 |
| Aug 11, 2025 | 205.93 | 207.88 | 204.85 | 206.08 | 204.27 | -0.21% | 2,339,198 |
| Aug 8, 2025 | 210.33 | 210.89 | 205.81 | 206.51 | 204.70 | -1.67% | 1,727,528 |
| Aug 7, 2025 | 208.92 | 211.07 | 208.00 | 210.01 | 208.17 | 0.53% | 2,025,761 |
| Aug 6, 2025 | 210.50 | 211.58 | 208.50 | 208.90 | 207.07 | -0.55% | 1,634,081 |
| Aug 5, 2025 | 212.26 | 212.79 | 207.78 | 210.05 | 208.21 | -1.38% | 1,854,859 |
| Aug 4, 2025 | 211.36 | 214.34 | 211.00 | 212.98 | 211.11 | 0.41% | 2,804,487 |
| Aug 1, 2025 | 211.41 | 217.39 | 211.13 | 212.10 | 210.24 | 1.78% | 3,232,199 |
| Jul 31, 2025 | 207.22 | 209.60 | 205.71 | 208.39 | 206.56 | -0.17% | 2,774,165 |
| Jul 30, 2025 | 211.56 | 215.08 | 207.66 | 208.74 | 206.91 | -2.78% | 3,693,319 |
| Jul 29, 2025 | 219.00 | 219.00 | 211.80 | 214.71 | 212.83 | -4.24% | 3,704,037 |
| Jul 28, 2025 | 227.72 | 229.07 | 223.35 | 224.21 | 222.25 | -2.46% | 2,176,277 |