American Tower Corp (AMT) Historical Stock Data
179.55 ↓3.65 (-1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMT is down -0.07% a day on average. There have been 13 days where American Tower Corp closed green and 17 days where AMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 183.20 | 179.55 | ↓$3.65 (-1.99%) | 179.36 | 184.57 | 2.22M |
| 2025-12-08 | 178.54 | 183.20 | ↑$4.66 (2.61%) | 176.90 | 183.31 | 4.03M |
| 2025-12-05 | 178.82 | 178.86 | ↑$0.04 (0.02%) | 178.10 | 180.37 | 2.96M |
| 2025-12-04 | 175.57 | 178.83 | ↑$3.26 (1.86%) | 175.42 | 179.10 | 2.19M |
| 2025-12-03 | 176.03 | 176.18 | ↑$0.15 (0.09%) | 174.37 | 176.77 | 2.69M |
| 2025-12-02 | 177.06 | 175.81 | ↓$1.25 (-0.71%) | 175.20 | 177.73 | 1.86M |
| 2025-12-01 | 178.50 | 176.27 | ↓$2.23 (-1.25%) | 174.91 | 179.10 | 2.71M |
| 2025-11-28 | 180.41 | 181.27 | ↑$0.86 (0.48%) | 180.40 | 182.00 | 1.09M |
| 2025-11-26 | 180.02 | 181.24 | ↑$1.22 (0.68%) | 178.63 | 182.30 | 1.33M |
| 2025-11-25 | 180.23 | 179.76 | ↓$0.47 (-0.26%) | 179.47 | 182.00 | 1.60M |
| 2025-11-24 | 179.58 | 179.57 | ↓$0.01 (-0.01%) | 176.58 | 180.36 | 5.93M |
| 2025-11-21 | 180.37 | 179.56 | ↓$0.81 (-0.45%) | 179.01 | 181.92 | 2.61M |
| 2025-11-20 | 180.50 | 179.12 | ↓$1.38 (-0.76%) | 178.04 | 180.66 | 3M |
| 2025-11-19 | 181.54 | 180.50 | ↓$1.04 (-0.57%) | 178.92 | 182.28 | 1.85M |
| 2025-11-18 | 180.00 | 181.55 | ↑$1.55 (0.86%) | 178.95 | 182.36 | 2.27M |
| 2025-11-17 | 183.69 | 180.47 | ↓$3.22 (-1.75%) | 179.96 | 184.70 | 3.10M |
| 2025-11-14 | 182.85 | 183.59 | ↑$0.74 (0.40%) | 179.61 | 184.00 | 3.80M |
| 2025-11-13 | 183.02 | 181.13 | ↓$1.89 (-1.03%) | 180.86 | 184.22 | 2.34M |
| 2025-11-12 | 184.00 | 183.35 | ↓$0.65 (-0.35%) | 181.93 | 185.38 | 2.19M |
| 2025-11-11 | 181.48 | 184.79 | ↑$3.31 (1.82%) | 180.81 | 184.95 | 2.41M |
| 2025-11-10 | 176.24 | 179.72 | ↑$3.48 (1.97%) | 176.00 | 180.97 | 2.91M |
| 2025-11-07 | 177.75 | 177.95 | ↑$0.20 (0.11%) | 175.41 | 178.48 | 3.52M |
| 2025-11-06 | 178.88 | 178.09 | ↓$0.79 (-0.44%) | 177.85 | 182.06 | 1.96M |
| 2025-11-05 | 180.60 | 179.43 | ↓$1.17 (-0.65%) | 178.72 | 182.03 | 1.79M |
| 2025-11-04 | 178.65 | 180.35 | ↑$1.70 (0.95%) | 177.74 | 180.74 | 2.63M |
| 2025-11-03 | 177.75 | 176.64 | ↓$1.11 (-0.62%) | 175.00 | 178.02 | 3.38M |
| 2025-10-31 | 177.13 | 178.98 | ↑$1.85 (1.04%) | 176.89 | 180.06 | 1.96M |
| 2025-10-30 | 180.25 | 179.45 | ↓$0.80 (-0.44%) | 178.47 | 182.58 | 2.95M |
| 2025-10-29 | 182.67 | 179.08 | ↓$3.59 (-1.97%) | 178.75 | 183.88 | 4.39M |
| 2025-10-28 | 185.94 | 182.72 | ↓$3.22 (-1.73%) | 177.50 | 186.34 | 6.05M |
Create an account or log in to view more rows.
$AMT Fake dip news.
$AMT I bought the dip
$AMT Who’s still buying calls?
$AMT what a horse shit show!
$AMT how low can she go
$AMT futes cooperating!
$AMT hold
$AMT rubbish
$AMT rubbish
$AMT I blocked some bears and I liked it!