American Tower Corp A (AMT)
175.57
-1.15 (-0.65%)
NYSE · Last Trade: Jan 1st, 7:09 AM EST
Historical Prices For American Tower Corp A (AMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 175.92 | 176.76 | 175.40 | 175.57 | 1,680,114 | 175.57 |
| 12/30/2025 | 175.67 | 176.85 | 175.00 | 176.72 | 1,718,899 | 176.72 |
| 12/29/2025 | 175.07 | 176.51 | 174.88 | 175.83 | 2,176,456 | 175.83 |
| 12/26/2025 | 174.50 | 176.70 | 174.50 | 176.41 | 1,463,218 | 174.71 |
| 12/24/2025 | 174.72 | 175.18 | 174.29 | 174.80 | 1,040,033 | 173.12 |
| 12/23/2025 | 172.95 | 174.58 | 172.13 | 174.51 | 3,358,111 | 172.83 |
| 12/22/2025 | 171.63 | 173.37 | 170.77 | 172.53 | 4,154,263 | 170.87 |
| 12/19/2025 | 174.21 | 174.84 | 171.95 | 172.41 | 6,032,967 | 170.75 |
| 12/18/2025 | 178.60 | 179.36 | 174.19 | 174.29 | 3,891,565 | 172.61 |
| 12/17/2025 | 178.54 | 180.77 | 177.80 | 178.49 | 4,084,750 | 176.77 |
| 12/16/2025 | 180.27 | 180.98 | 178.70 | 179.13 | 3,198,276 | 177.40 |
| 12/15/2025 | 181.74 | 181.94 | 177.91 | 180.26 | 5,020,236 | 178.52 |
| 12/12/2025 | 182.17 | 183.16 | 180.32 | 180.70 | 5,329,425 | 178.96 |
| 12/11/2025 | 181.66 | 183.21 | 180.74 | 181.71 | 5,329,597 | 179.96 |
| 12/10/2025 | 179.81 | 182.63 | 179.55 | 180.26 | 2,500,852 | 178.52 |
| 12/09/2025 | 183.20 | 184.61 | 179.35 | 179.55 | 3,161,064 | 177.82 |
| 12/08/2025 | 178.54 | 183.31 | 176.90 | 183.20 | 5,801,835 | 181.44 |
| 12/05/2025 | 178.82 | 180.37 | 178.10 | 178.86 | 2,998,122 | 177.14 |
| 12/04/2025 | 175.57 | 179.10 | 175.40 | 178.83 | 2,804,206 | 177.11 |
| 12/03/2025 | 176.03 | 176.77 | 174.35 | 176.18 | 2,692,970 | 174.48 |
| 12/02/2025 | 177.06 | 177.73 | 175.20 | 175.81 | 2,467,175 | 174.12 |
| 12/01/2025 | 178.50 | 179.09 | 174.91 | 176.27 | 3,329,627 | 174.57 |
| 11/28/2025 | 180.41 | 182.05 | 180.02 | 181.27 | 1,088,841 | 179.52 |
| 11/26/2025 | 180.02 | 182.30 | 178.50 | 181.24 | 1,941,657 | 179.49 |
| 11/25/2025 | 180.23 | 182.00 | 179.47 | 179.76 | 2,005,141 | 178.03 |
| 11/24/2025 | 179.58 | 180.36 | 176.57 | 179.57 | 6,019,950 | 177.84 |
| 11/21/2025 | 180.37 | 181.99 | 179.01 | 179.56 | 2,609,951 | 177.83 |
| 11/20/2025 | 180.50 | 180.66 | 178.01 | 179.12 | 3,094,551 | 177.39 |
| 11/19/2025 | 181.54 | 182.36 | 178.92 | 180.50 | 2,673,216 | 178.76 |
| 11/18/2025 | 180.00 | 182.36 | 178.94 | 181.55 | 3,436,531 | 179.80 |
| 11/17/2025 | 183.69 | 184.70 | 179.96 | 180.47 | 3,253,603 | 178.73 |
| 11/14/2025 | 182.85 | 184.40 | 179.61 | 183.59 | 3,807,226 | 181.82 |
| 11/13/2025 | 183.02 | 184.24 | 180.85 | 181.13 | 3,071,507 | 179.38 |
| 11/12/2025 | 184.00 | 185.38 | 181.93 | 183.35 | 2,947,593 | 181.58 |
| 11/11/2025 | 181.48 | 184.96 | 180.81 | 184.79 | 2,429,524 | 183.01 |
| 11/10/2025 | 176.24 | 180.97 | 176.00 | 179.72 | 2,911,086 | 177.99 |
| 11/07/2025 | 177.75 | 178.48 | 175.38 | 177.95 | 4,255,840 | 176.24 |
| 11/06/2025 | 178.88 | 182.11 | 177.85 | 178.09 | 1,959,635 | 176.37 |
| 11/05/2025 | 180.60 | 182.03 | 178.72 | 179.43 | 2,330,507 | 177.70 |
| 11/04/2025 | 178.65 | 180.77 | 177.44 | 180.35 | 2,663,062 | 178.61 |
| 11/03/2025 | 177.75 | 178.02 | 175.00 | 176.64 | 3,481,667 | 174.94 |
| 10/31/2025 | 177.13 | 180.06 | 176.89 | 178.98 | 2,604,781 | 177.25 |
| 10/30/2025 | 180.25 | 182.58 | 178.47 | 179.45 | 2,954,679 | 177.72 |
| 10/29/2025 | 182.67 | 183.92 | 178.75 | 179.08 | 4,501,052 | 177.35 |
| 10/28/2025 | 185.94 | 186.34 | 177.49 | 182.72 | 6,047,347 | 180.96 |
| 10/27/2025 | 190.00 | 191.09 | 188.74 | 189.73 | 2,979,370 | 187.90 |
| 10/24/2025 | 191.31 | 192.73 | 189.97 | 191.52 | 1,721,860 | 189.67 |
| 10/23/2025 | 191.27 | 192.22 | 187.47 | 190.30 | 2,280,064 | 188.47 |
| 10/22/2025 | 192.03 | 193.43 | 190.87 | 191.19 | 1,535,843 | 189.35 |
| 10/21/2025 | 192.15 | 194.40 | 190.84 | 192.37 | 1,749,567 | 190.52 |
| 10/20/2025 | 191.95 | 193.12 | 190.62 | 193.08 | 1,782,148 | 191.22 |
| 10/17/2025 | 192.07 | 192.51 | 188.16 | 191.29 | 1,981,429 | 189.45 |
| 10/16/2025 | 190.57 | 194.08 | 190.24 | 191.47 | 3,394,732 | 189.63 |
| 10/15/2025 | 185.92 | 190.19 | 185.75 | 190.03 | 3,353,960 | 188.20 |
| 10/14/2025 | 183.81 | 186.52 | 183.13 | 186.51 | 4,174,944 | 184.71 |
| 10/13/2025 | 184.36 | 186.07 | 182.50 | 183.20 | 3,242,870 | 181.44 |
| 10/10/2025 | 186.77 | 187.99 | 184.01 | 186.68 | 3,154,641 | 184.88 |
| 10/09/2025 | 186.30 | 186.51 | 183.99 | 185.32 | 2,211,044 | 183.53 |
| 10/08/2025 | 186.71 | 188.89 | 183.77 | 185.59 | 3,329,740 | 183.80 |
| 10/07/2025 | 186.26 | 186.99 | 183.94 | 186.97 | 2,741,748 | 185.17 |
| 10/06/2025 | 189.45 | 189.45 | 185.33 | 185.57 | 2,967,809 | 183.78 |
| 10/03/2025 | 191.00 | 192.41 | 189.46 | 190.21 | 3,422,603 | 188.38 |
| 10/02/2025 | 190.95 | 193.21 | 188.88 | 191.17 | 2,822,346 | 189.33 |
| 10/01/2025 | 192.28 | 194.50 | 192.10 | 193.32 | 2,960,646 | 191.46 |