Skip to main content
American Tower Corporation (AMT)
NYSE: AMT · Real-Time Price · USD
177.17
-3.09 (-1.71%)
Jan 7, 2025, 4:00 PM EST - Market closed

American Tower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2025180.13180.96176.90177.17177.17-1.71%2,096,053
Jan 6, 2025181.57183.48179.87180.26180.26-1.26%2,262,657
Jan 3, 2025181.25183.73180.11182.56182.560.85%1,817,315
Jan 2, 2025184.09184.69180.57181.03181.03-1.30%3,142,972
Dec 31, 2024182.95184.05181.19183.41183.410.82%2,115,492
Dec 30, 2024181.87182.23179.85181.92181.920.03%1,887,056
Dec 27, 2024182.00184.33181.51181.87181.87-1.15%1,640,928
Dec 26, 2024184.40184.40182.59183.98182.36-0.40%1,464,729
Dec 24, 2024182.62184.75182.54184.71183.080.18%788,396
Dec 23, 2024182.64184.61181.04184.38182.750.35%2,594,197
Dec 20, 2024182.08186.51181.83183.73182.112.41%5,750,257
Dec 19, 2024183.44184.50179.04179.40177.82-2.95%4,709,995
Dec 18, 2024191.77192.90184.54184.85183.22-4.35%4,186,148
Dec 17, 2024191.20196.75190.41193.26191.55-0.24%2,637,513
Dec 16, 2024196.51198.74193.57193.73192.02-1.74%2,219,154
Dec 13, 2024197.18198.58196.12197.16195.42-0.35%1,995,540
Dec 12, 2024199.56200.59197.38197.85196.10-0.87%1,922,615
Dec 11, 2024199.52200.59198.08199.59197.830.03%2,356,879
Dec 10, 2024207.34208.04198.80199.53197.77-4.55%2,653,352
Dec 9, 2024206.69210.05206.10209.04207.190.94%2,854,255
Dec 6, 2024209.58210.66205.02207.10205.27-0.98%2,677,955
Dec 5, 2024205.30209.31205.30209.16207.310.80%2,291,117
Dec 4, 2024206.53207.94204.68207.50205.67-0.14%2,529,178
Dec 3, 2024208.43209.37206.53207.79205.960.22%2,551,463
Dec 2, 2024207.54208.51205.71207.33205.50-0.80%2,374,861
Nov 29, 2024209.30209.77207.53209.00207.16-0.14%1,610,156
Nov 27, 2024208.00209.67207.83209.30207.450.63%1,669,442
Nov 26, 2024206.57208.83205.37208.00206.160.22%1,791,455
Nov 25, 2024205.47208.04204.70207.55205.721.59%3,606,003
Nov 22, 2024203.10205.19202.80204.31202.510.74%2,016,051
Nov 21, 2024200.32203.51198.71202.81201.020.96%1,961,716
Nov 20, 2024200.00201.55198.92200.88199.11-0.13%2,243,613
Nov 19, 2024199.25201.77198.23201.15199.371.16%2,514,423
Nov 18, 2024194.65199.11194.13198.84197.081.22%2,375,058
Nov 15, 2024195.00196.73193.75196.45194.720.86%2,587,387
Nov 14, 2024194.91196.81193.50194.77193.05-0.20%2,282,842
Nov 13, 2024196.20197.79195.02195.16193.440.74%2,355,020
Nov 12, 2024195.11195.99191.74193.72192.01-1.20%2,953,442
Nov 11, 2024199.71202.16195.85196.08194.35-2.83%2,698,987
Nov 8, 2024199.20203.22198.17201.80200.021.99%3,981,626
Nov 7, 2024199.46200.92196.04197.87196.120.20%4,924,462
Nov 6, 2024200.80203.15194.42197.47195.73-7.66%8,133,504
Nov 5, 2024210.93213.94209.50213.85211.960.82%1,302,803
Nov 4, 2024213.05214.44209.66212.11210.240.40%2,333,808
Nov 1, 2024217.76218.92210.92211.26209.40-1.07%1,989,131
Oct 31, 2024211.28216.29209.70213.54211.660.03%1,961,938
Oct 30, 2024213.59217.10212.44213.48211.600.27%2,437,824
Oct 29, 2024215.16220.00211.55212.91211.03-4.19%3,591,423
Oct 28, 2024225.33225.64221.84222.22220.26-0.26%1,934,987
Oct 25, 2024225.66227.91221.89222.80220.83-1.39%2,054,209
Oct 24, 2024226.00228.80225.80225.93223.94-0.15%1,618,292
Oct 23, 2024221.50226.76221.50226.27224.272.17%2,712,931
Oct 22, 2024219.60222.48219.25221.46219.51-1,971,495
Oct 21, 2024225.09228.00220.28221.47219.52-2.13%1,295,730
Oct 18, 2024225.87227.06224.19226.30224.300.95%1,441,933
Oct 17, 2024226.20227.52223.29224.16222.18-1.48%2,021,729
Oct 16, 2024228.26231.05226.81227.52225.51-0.83%1,518,104
Oct 15, 2024224.00229.73223.37229.43227.403.49%2,310,128
Oct 14, 2024217.71221.99217.01221.70219.741.11%1,501,964
Oct 11, 2024219.06219.68217.59219.27217.330.63%1,614,001
Oct 10, 2024219.58221.52216.51217.90215.98-1.30%1,924,286
Oct 9, 2024222.00222.69219.41220.78218.83-1.56%1,573,997
Oct 8, 2024223.53225.62223.19224.28220.680.41%1,630,902
Oct 7, 2024222.28223.54221.38223.37219.79-0.13%1,658,097
Oct 4, 2024225.87226.00221.51223.66220.07-2.45%1,942,688
Oct 3, 2024231.60231.71227.71229.28225.60-1.12%1,590,914
Oct 2, 2024230.99233.05229.52231.88228.16-0.08%2,229,583
Oct 1, 2024233.49234.47231.10232.07228.35-0.21%2,279,933
Sep 30, 2024230.13232.78228.75232.56228.830.97%2,256,722
Sep 27, 2024233.11233.50229.92230.32226.62-0.63%3,051,009
Sep 26, 2024233.12234.02230.26231.77228.05-1.64%2,312,538
Sep 25, 2024236.58238.34235.16235.63231.85-0.36%1,447,232
Sep 24, 2024234.24237.02233.74236.47232.680.08%1,616,104
Sep 23, 2024236.03236.89233.19236.27232.480.51%1,762,013
Sep 20, 2024231.66235.34230.74235.06231.291.18%3,682,951
Sep 19, 2024234.00234.56227.70232.31228.58-1.54%3,434,476
Sep 18, 2024238.86240.28235.36235.95232.16-1.46%1,828,121
Sep 17, 2024240.18241.46239.16239.45235.61-0.36%1,526,006
Sep 16, 2024238.92241.97238.92240.32236.460.76%2,255,500
Sep 13, 2024237.77238.78235.36238.50234.670.57%1,983,420
Sep 12, 2024239.00239.50233.94237.14233.33-0.77%2,003,818
Sep 11, 2024240.21241.16236.80238.97235.14-1.59%2,216,503
Sep 10, 2024239.35243.56239.15242.83238.931.80%2,016,794
Sep 9, 2024235.40239.22235.04238.53234.701.00%1,983,964
Sep 6, 2024234.00236.44232.53236.16232.371.08%2,749,994
Sep 5, 2024234.39235.43232.13233.64229.890.48%1,990,837
Sep 4, 2024231.43236.13230.26232.52228.790.93%2,255,383
Sep 3, 2024222.85231.69222.81230.37226.672.82%2,660,171
Aug 30, 2024223.88225.68221.43224.06220.460.24%1,796,764
Aug 29, 2024224.24226.25221.25223.52219.93-0.77%2,003,196
Aug 28, 2024226.45227.65224.18225.25221.64-0.40%1,105,576
Aug 27, 2024222.19226.29222.19226.16222.530.38%921,558
Aug 26, 2024227.73228.39225.02225.31221.69-0.74%1,142,472
Aug 23, 2024220.97227.68220.56227.00223.363.13%1,803,979
Aug 22, 2024219.01220.62218.45220.10216.570.28%1,926,500
Aug 21, 2024218.37220.00217.02219.49215.97-0.40%2,262,630
Aug 20, 2024219.66220.98218.30220.38216.840.33%1,630,990
Aug 19, 2024219.42220.90219.04219.66216.14-0.09%1,262,046
Aug 16, 2024217.90220.44217.00219.85216.320.82%1,986,252
Aug 15, 2024221.27221.45217.50218.06214.56-2.29%1,858,378