American Tower Corporation (REIT)
AMT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $185.94 | $189.23 | $184.53 | $188.30 | +0.28% | 2.69M |
| Oct 30, 2026 | $187.93 | $190.00 | $186.58 | $187.78 | +1.02% | 3.11M |
| Oct 29, 2026 | $185.81 | $187.06 | $183.11 | $185.88 | +1.16% | 2.28M |
| Oct 28, 2026 | $182.00 | $183.95 | $175.78 | $183.75 | -0.04% | 3.91M |
| Oct 27, 2026 | $186.50 | $187.73 | $182.06 | $183.83 | -2.36% | 3.55M |
| Oct 26, 2026 | $188.50 | $191.19 | $187.28 | $188.28 | -0.37% | 4.43M |
| Oct 23, 2026 | $200.72 | $202.50 | $185.44 | $188.97 | +4.08% | 8.85M |
| Oct 22, 2026 | $178.65 | $182.78 | $177.18 | $181.57 | +2.21% | 4.06M |
| Oct 21, 2026 | $183.50 | $183.78 | $177.10 | $177.64 | -3.23% | 2.59M |
| Oct 20, 2026 | $184.50 | $185.86 | $182.96 | $183.56 | +0.29% | 2.82M |
| Oct 19, 2026 | $184.39 | $186.00 | $181.31 | $183.03 | -1.21% | 3.18M |
| Oct 16, 2026 | $181.48 | $185.88 | $180.54 | $185.27 | +2.16% | 2.46M |
| Oct 15, 2026 | $182.75 | $184.69 | $180.37 | $181.36 | +1.09% | 2.85M |
| Oct 14, 2026 | $178.24 | $179.94 | $176.42 | $179.40 | -0.02% | 3.12M |
| Oct 13, 2026 | $184.50 | $184.75 | $179.36 | $179.43 | -1.71% | 3.04M |
| Oct 12, 2026 | $182.25 | $183.31 | $180.03 | $182.56 | +0.18% | 3.46M |
| Oct 9, 2026 | $176.91 | $182.52 | $175.02 | $182.24 | +9.30% | 8.51M |
| Oct 8, 2026 | $166.84 | $167.42 | $163.66 | $166.73 | +0.33% | 4.44M |
| Oct 7, 2026 | $165.44 | $168.30 | $164.57 | $166.18 | +0.85% | 2.47M |
| Oct 6, 2026 | $162.86 | $165.24 | $162.42 | $164.78 | +1.55% | 2.19M |
| Oct 5, 2026 | $161.78 | $162.67 | $160.30 | $162.26 | +0.04% | 2.51M |
| Oct 2, 2026 | $162.22 | $165.23 | $160.85 | $162.20 | +0.71% | 2.91M |
| Oct 1, 2026 | $163.62 | $164.79 | $160.94 | $161.06 | -1.61% | 2.65M |
| Sep 30, 2026 | $167.57 | $167.73 | $163.35 | $163.69 | -2.19% | 2.78M |
| Sep 29, 2026 | $167.25 | $169.22 | $166.07 | $167.35 | -0.39% | 2.84M |
| Sep 28, 2026 | $168.90 | $169.89 | $166.97 | $168.00 | -0.61% | 3.25M |
| Sep 25, 2026 | $166.95 | $169.20 | $166.42 | $169.03 | +1.06% | 2.06M |
| Sep 24, 2026 | $170.78 | $171.09 | $166.54 | $167.26 | -2.06% | 3.22M |
| Sep 23, 2026 | $174.57 | $175.97 | $170.46 | $170.78 | -2.55% | 3.02M |
| Sep 22, 2026 | $174.30 | $177.08 | $172.84 | $175.25 | +0.37% | 3.83M |
| Sep 21, 2026 | $173.83 | $175.46 | $173.11 | $174.60 | +0.36% | 3.57M |
| Sep 18, 2026 | $173.20 | $175.57 | $172.82 | $173.98 | -0.91% | 3.66M |
| Sep 17, 2026 | $177.38 | $177.38 | $174.75 | $175.58 | -0.46% | 2.67M |
| Sep 16, 2026 | $177.39 | $179.80 | $176.34 | $176.39 | -0.74% | 2.35M |
| Sep 15, 2026 | $176.09 | $178.70 | $174.69 | $177.71 | +0.44% | 2.26M |
| Sep 14, 2026 | $179.13 | $179.47 | $174.85 | $176.94 | -0.51% | 2.42M |
| Sep 11, 2026 | $174.59 | $178.54 | $174.34 | $177.85 | +2.82% | 1.91M |
| Sep 10, 2026 | $176.18 | $176.85 | $171.75 | $172.98 | -1.40% | 2.28M |
| Sep 9, 2026 | $175.48 | $176.45 | $174.60 | $175.43 | -0.17% | 2.05M |
| Sep 8, 2026 | $178.34 | $179.19 | $174.23 | $175.73 | -0.07% | 2.14M |
| Sep 4, 2026 | $176.39 | $179.39 | $175.35 | $175.85 | -1.07% | 1.93M |
| Sep 3, 2026 | $174.93 | $179.05 | $174.89 | $177.75 | +2.79% | 1.96M |
| Sep 2, 2026 | $175.90 | $176.39 | $171.73 | $172.92 | -1.76% | 2.58M |
| Sep 1, 2026 | $175.90 | $178.24 | $174.62 | $176.02 | +0.18% | 2.39M |
| Aug 31, 2026 | $175.90 | $176.87 | $173.39 | $175.70 | -0.30% | 2.86M |
| Aug 28, 2026 | $174.54 | $177.32 | $174.22 | $176.23 | +1.19% | 1.60M |
| Aug 27, 2026 | $174.19 | $176.11 | $173.50 | $174.16 | -0.89% | 2.21M |
| Aug 26, 2026 | $180.00 | $180.98 | $175.35 | $175.73 | -1.59% | 2.00M |
| Aug 25, 2026 | $177.85 | $179.00 | $177.06 | $178.57 | +0.10% | 1.40M |
| Aug 24, 2026 | $176.46 | $178.86 | $175.90 | $178.39 | +1.47% | 1.60M |
| Aug 21, 2026 | $175.96 | $178.02 | $174.42 | $175.80 | +0.05% | 1.75M |
| Aug 20, 2026 | $177.04 | $177.91 | $174.96 | $175.72 | +0.70% | 1.90M |
| Aug 19, 2026 | $173.00 | $175.76 | $172.62 | $174.49 | +1.25% | 1.44M |
| Aug 18, 2026 | $174.86 | $175.33 | $172.25 | $172.33 | +0.06% | 1.87M |
| Aug 17, 2026 | $174.92 | $175.22 | $170.15 | $172.23 | -1.91% | 2.68M |
| Aug 14, 2026 | $174.26 | $176.59 | $173.77 | $175.58 | +0.80% | 1.85M |
| Aug 13, 2026 | $171.35 | $175.00 | $171.25 | $174.19 | +2.21% | 1.36M |
| Aug 12, 2026 | $169.22 | $172.39 | $168.93 | $170.43 | +0.52% | 1.80M |
| Aug 11, 2026 | $168.50 | $171.62 | $168.50 | $169.55 | +0.26% | 1.58M |
| Aug 10, 2026 | $171.26 | $171.62 | $168.72 | $169.11 | — | 1.80M |
