American Tower(AMT)
$190.24-0.13 (-0.07%)
AMT
American Tower historical prices
$190.24
At close:-0.13 (-0.07%)
Want to see AMT full AI Analyst Report?
American Tower (AMT) Historical Prices
5,836 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.07 | 191.32 | 188.07 | 190.24 | 190.24 | -0.07% | 1,833,563 | 0.65 |
| Nov 10, 2026 | 187.30 | 191.08 | 186.12 | 190.37 | 190.37 | +0.84% | 1,920,854 | 0.68 |
| Nov 09, 2026 | 189.43 | 191.02 | 187.97 | 189.00 | 189.00 | +0.11% | 2,681,008 | 0.96 |
| Nov 06, 2026 | 190.06 | 194.48 | 188.47 | 188.79 | 188.79 | -2.68% | 2,958,016 | 1.06 |
| Nov 05, 2026 | 196.99 | 197.01 | 193.13 | 193.99 | 193.99 | -0.45% | 3,354,435 | 1.22 |
| Nov 04, 2026 | 190.00 | 196.00 | 189.64 | 194.86 | 194.86 | +4.04% | 3,610,221 | 1.32 |
| Nov 03, 2026 | 186.20 | 187.67 | 184.61 | 187.29 | 187.29 | -0.54% | 3,303,685 | 1.21 |
| Nov 02, 2026 | 185.94 | 189.23 | 184.53 | 188.30 | 188.30 | +0.28% | 2,671,687 | 0.97 |
| Oct 30, 2026 | 187.93 | 190.00 | 186.58 | 187.78 | 187.78 | +1.02% | 3,112,358 | 1.13 |
| Oct 29, 2026 | 185.81 | 187.06 | 183.11 | 185.88 | 185.88 | +1.16% | 2,274,837 | 0.82 |
| Oct 28, 2026 | 182.00 | 183.95 | 175.78 | 183.75 | 183.75 | -0.04% | 3,905,514 | 1.41 |
| Oct 27, 2026 | 186.50 | 187.73 | 182.06 | 183.83 | 183.83 | -2.36% | 3,550,247 | 1.28 |
| Oct 26, 2026 | 188.50 | 191.19 | 187.28 | 188.28 | 188.28 | -0.37% | 4,427,571 | 1.59 |
| Oct 23, 2026 | 200.72 | 202.50 | 185.44 | 188.97 | 188.97 | +4.08% | 8,851,743 | 3.26 |
| Oct 22, 2026 | 178.65 | 182.78 | 177.18 | 181.57 | 181.57 | +2.21% | 4,021,074 | 1.49 |
| Oct 21, 2026 | 183.50 | 183.78 | 177.10 | 177.64 | 177.64 | -3.23% | 2,588,109 | 0.95 |
| Oct 20, 2026 | 184.50 | 185.86 | 182.96 | 183.56 | 183.56 | +0.29% | 2,816,305 | 1.03 |
| Oct 19, 2026 | 184.39 | 186.00 | 181.31 | 183.03 | 183.03 | -1.21% | 3,184,421 | 1.17 |
| Oct 16, 2026 | 181.48 | 185.88 | 180.54 | 185.27 | 185.27 | +2.16% | 2,458,452 | 0.90 |
| Oct 15, 2026 | 182.75 | 184.69 | 180.37 | 181.36 | 181.36 | +1.09% | 2,852,174 | 1.05 |
| Oct 14, 2026 | 178.24 | 179.94 | 176.42 | 179.40 | 179.40 | -0.02% | 3,118,770 | 1.15 |
| Oct 13, 2026 | 184.50 | 184.75 | 179.36 | 179.43 | 179.43 | -1.71% | 3,039,547 | 1.12 |
| Oct 12, 2026 | 182.25 | 183.31 | 180.03 | 182.56 | 182.56 | +0.18% | 3,456,661 | 1.29 |
| Oct 09, 2026 | 176.91 | 182.52 | 175.02 | 182.24 | 182.24 | +9.30% | 8,512,220 | 3.29 |
| Oct 08, 2026 | 166.84 | 167.42 | 163.66 | 166.73 | 166.73 | +0.33% | 4,444,317 | 1.74 |
| Oct 07, 2026 | 165.44 | 168.30 | 164.57 | 166.18 | 166.18 | +0.85% | 2,469,490 | 0.97 |
| Oct 06, 2026 | 162.86 | 165.24 | 162.42 | 164.78 | 164.78 | +1.55% | 2,185,410 | 0.85 |
| Oct 05, 2026 | 161.78 | 162.67 | 160.30 | 162.26 | 162.26 | +0.04% | 2,505,186 | 0.97 |
| Oct 02, 2026 | 162.22 | 165.23 | 160.85 | 162.20 | 162.20 | +0.71% | 2,908,530 | 1.13 |
| Oct 01, 2026 | 163.62 | 164.79 | 160.94 | 161.06 | 161.06 | -1.61% | 2,649,021 | 1.02 |
| Sep 30, 2026 | 167.57 | 167.73 | 163.35 | 163.69 | 163.69 | -1.13% | 2,778,720 | 1.09 |
| Sep 29, 2026 | 167.25 | 169.22 | 166.07 | 167.35 | 165.56 | -0.39% | 2,841,128 | 1.10 |
| Sep 28, 2026 | 168.90 | 169.89 | 166.97 | 168.00 | 166.20 | -0.61% | 3,251,670 | 1.25 |
| Sep 25, 2026 | 166.95 | 169.20 | 166.42 | 169.03 | 167.22 | +1.06% | 2,055,283 | 0.78 |
| Sep 24, 2026 | 170.78 | 171.09 | 166.54 | 167.26 | 165.47 | -2.06% | 3,217,188 | 1.21 |
| Sep 23, 2026 | 174.57 | 175.97 | 170.46 | 170.78 | 168.95 | -2.55% | 3,024,004 | 1.11 |
| Sep 22, 2026 | 174.30 | 177.08 | 172.84 | 175.25 | 173.38 | +0.37% | 3,832,381 | 1.41 |
| Sep 21, 2026 | 173.83 | 175.46 | 173.11 | 174.60 | 172.73 | +0.36% | 3,569,174 | 1.31 |
| Sep 18, 2026 | 173.20 | 175.57 | 172.82 | 173.98 | 172.12 | -0.91% | 3,655,397 | 1.34 |
| Sep 17, 2026 | 177.38 | 177.38 | 174.75 | 175.58 | 173.70 | -0.46% | 2,668,108 | 0.98 |
| Sep 16, 2026 | 177.39 | 179.80 | 176.34 | 176.39 | 174.50 | -0.74% | 2,348,755 | 0.87 |
| Sep 15, 2026 | 176.09 | 178.70 | 174.69 | 177.71 | 175.81 | +0.44% | 2,262,479 | 0.83 |
| Sep 14, 2026 | 179.13 | 179.47 | 174.85 | 176.94 | 175.05 | -0.51% | 2,422,064 | 0.89 |
| Sep 11, 2026 | 174.59 | 178.54 | 174.34 | 177.85 | 175.95 | +2.82% | 1,911,757 | 0.70 |
| Sep 10, 2026 | 176.18 | 176.85 | 171.75 | 172.98 | 171.13 | -1.40% | 2,284,503 | 0.83 |
| Sep 09, 2026 | 175.48 | 176.45 | 174.60 | 175.43 | 173.55 | -0.17% | 2,052,184 | 0.74 |
| Sep 08, 2026 | 178.34 | 179.19 | 174.23 | 175.73 | 173.85 | -0.07% | 2,137,677 | 0.76 |
| Sep 07, 2026 | 176.39 | 179.39 | 175.35 | 175.85 | 173.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 176.39 | 179.39 | 175.35 | 175.85 | 173.97 | -1.07% | 1,931,609 | 0.68 |
| Sep 03, 2026 | 174.93 | 179.05 | 174.89 | 177.75 | 175.85 | +2.79% | 1,963,230 | 0.69 |
