American Tower Corporatio... (AMT)
214.44
0.40 (0.19%)
At close: Mar 28, 2025, 10:37 AM
AMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 211.07 | 215.05 | 209.66 | 214.04 | 4.02 | 1.91% | 2,458,355 |
| Mar 26, 2025 | 209.50 | 211.55 | 207.65 | 210.02 | 0.52 | 0.25% | 1,607,440 |
| Mar 25, 2025 | 212.02 | 212.58 | 208.20 | 209.50 | -3.30 | -1.55% | 2,646,666 |
| Mar 24, 2025 | 213.91 | 217.01 | 212.41 | 212.80 | -3.43 | -1.59% | 2,879,932 |
| Mar 21, 2025 | 213.86 | 219.61 | 212.64 | 216.23 | 1.96 | 0.91% | 6,326,237 |
| Mar 20, 2025 | 214.90 | 215.13 | 212.66 | 214.27 | 0.51 | 0.24% | 1,839,300 |
| Mar 19, 2025 | 214.26 | 215.62 | 211.64 | 213.76 | -1.11 | -0.52% | 2,244,277 |
| Mar 18, 2025 | 212.69 | 216.29 | 211.37 | 214.87 | 2.18 | 1.02% | 3,996,500 |
| Mar 17, 2025 | 212.20 | 216.33 | 211.35 | 212.69 | 1.76 | 0.83% | 3,097,600 |
| Mar 14, 2025 | 207.77 | 211.23 | 205.98 | 210.93 | 3.16 | 1.52% | 3,789,022 |
| Mar 13, 2025 | 206.94 | 209.00 | 205.01 | 207.77 | 1.08 | 0.52% | 2,691,194 |
| Mar 12, 2025 | 208.01 | 208.83 | 205.19 | 206.69 | -3.09 | -1.47% | 2,519,800 |
| Mar 11, 2025 | 213.11 | 214.60 | 209.22 | 209.78 | -3.29 | -1.54% | 2,698,103 |
| Mar 10, 2025 | 213.49 | 217.32 | 212.31 | 213.07 | 0.78 | 0.37% | 4,156,922 |
| Mar 7, 2025 | 208.00 | 212.99 | 206.89 | 212.29 | 5.36 | 2.59% | 3,599,432 |
| Mar 6, 2025 | 208.37 | 209.02 | 204.28 | 206.93 | -1.76 | -0.84% | 2,416,333 |
| Mar 5, 2025 | 204.40 | 209.57 | 202.71 | 208.69 | 1.57 | 0.76% | 1,969,800 |
| Mar 4, 2025 | 211.75 | 215.15 | 206.94 | 207.12 | -2.49 | -1.19% | 4,031,300 |
| Mar 3, 2025 | 205.00 | 210.29 | 204.99 | 209.61 | 3.99 | 1.94% | 2,229,861 |
| Feb 28, 2025 | 205.00 | 206.34 | 202.61 | 205.62 | 1.65 | 0.81% | 3,466,958 |
| Feb 27, 2025 | 200.05 | 204.17 | 199.33 | 203.97 | 3.24 | 1.61% | 2,553,227 |
| Feb 26, 2025 | 204.59 | 205.40 | 199.59 | 200.73 | -3.02 | -1.48% | 2,512,124 |
| Feb 25, 2025 | 197.51 | 206.27 | 195.02 | 203.75 | 11.75 | 6.12% | 5,179,858 |
| Feb 24, 2025 | 190.70 | 193.63 | 189.45 | 192.00 | 0.45 | 0.23% | 2,393,268 |
| Feb 21, 2025 | 192.31 | 193.00 | 190.53 | 191.55 | -0.83 | -0.43% | 3,304,319 |
| Feb 20, 2025 | 188.52 | 192.97 | 187.02 | 192.38 | 3.82 | 2.03% | 2,848,927 |
| Feb 19, 2025 | 189.40 | 190.84 | 188.35 | 188.56 | -0.99 | -0.52% | 2,470,179 |
| Feb 18, 2025 | 188.56 | 190.65 | 188.18 | 189.55 | 0.17 | 0.09% | 2,301,200 |
| Feb 14, 2025 | 190.65 | 193.55 | 189.11 | 189.38 | -0.61 | -0.32% | 1,776,115 |
| Feb 13, 2025 | 189.91 | 190.75 | 189.14 | 189.99 | 0.47 | 0.25% | 1,855,006 |
| Feb 12, 2025 | 189.40 | 190.51 | 187.07 | 189.52 | -3.90 | -2.02% | 1,766,431 |
| Feb 11, 2025 | 189.18 | 193.50 | 189.00 | 193.42 | 3.54 | 1.86% | 1,825,700 |
| Feb 10, 2025 | 189.57 | 190.09 | 187.23 | 189.88 | 1.04 | 0.55% | 1,957,946 |
| Feb 7, 2025 | 189.78 | 189.78 | 186.69 | 188.84 | -0.91 | -0.48% | 1,588,200 |
| Feb 6, 2025 | 188.31 | 189.87 | 186.72 | 189.75 | 2.29 | 1.22% | 1,407,034 |
| Feb 5, 2025 | 186.81 | 188.22 | 184.82 | 187.46 | 3.33 | 1.81% | 1,869,739 |
| Feb 4, 2025 | 183.77 | 184.83 | 182.14 | 184.13 | -1.24 | -0.67% | 1,450,200 |
| Feb 3, 2025 | 184.82 | 186.50 | 182.15 | 185.37 | 0.42 | 0.23% | 1,832,160 |
| Jan 31, 2025 | 185.28 | 187.63 | 184.34 | 184.95 | -0.87 | -0.47% | 1,570,262 |
| Jan 30, 2025 | 186.23 | 187.31 | 184.05 | 185.82 | 2.19 | 1.19% | 1,457,077 |
| Jan 29, 2025 | 186.84 | 187.79 | 183.12 | 183.63 | -3.30 | -1.77% | 1,735,117 |
| Jan 28, 2025 | 190.22 | 191.31 | 186.17 | 186.93 | -5.05 | -2.63% | 1,997,239 |
| Jan 27, 2025 | 190.00 | 192.85 | 187.97 | 191.98 | 6.90 | 3.73% | 2,862,670 |
| Jan 24, 2025 | 186.00 | 186.95 | 184.89 | 185.08 | -1.31 | -0.70% | 1,218,209 |
| Jan 23, 2025 | 185.79 | 186.62 | 183.36 | 186.39 | 1.10 | 0.59% | 1,684,000 |
| Jan 22, 2025 | 188.46 | 188.97 | 183.65 | 185.29 | -4.64 | -2.44% | 2,753,713 |
| Jan 21, 2025 | 191.31 | 193.77 | 189.33 | 189.93 | -0.46 | -0.24% | 2,460,864 |
| Jan 17, 2025 | 190.76 | 191.75 | 189.43 | 190.39 | 0.32 | 0.17% | 2,882,500 |
| Jan 16, 2025 | 181.00 | 190.53 | 180.41 | 190.07 | 9.75 | 5.41% | 3,544,868 |
| Jan 15, 2025 | 184.05 | 185.30 | 180.07 | 180.32 | 1.52 | 0.85% | 2,230,902 |