American Tower Corporation (BIT:1AMT)
Italy
· Delayed Price · Currency is EUR 150.32
-2.56 (-1.67%)
At close: Dec 3, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 1.25% | - |
| Dec 3, 2025 | 152.68 | 152.68 | 151.40 | 150.32 | 150.32 | -1.67% | 2 |
| Dec 2, 2025 | 152.88 | 152.88 | 152.88 | 152.88 | 152.88 | 0.47% | - |
| Dec 1, 2025 | 152.44 | 152.44 | 152.44 | 152.16 | 152.16 | -2.85% | 9 |
| Nov 28, 2025 | 158.30 | 158.30 | 158.30 | 156.62 | 156.62 | -0.66% | 12 |
| Nov 27, 2025 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 0.77% | - |
| Nov 26, 2025 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 0.09% | - |
| Nov 25, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 1.02% | - |
| Nov 24, 2025 | 154.46 | 154.52 | 154.46 | 154.74 | 154.74 | -0.90% | 100 |
| Nov 21, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 0.23% | - |
| Nov 20, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | 0.05% | - |
| Nov 19, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.59% | - |
| Nov 18, 2025 | 155.78 | 155.78 | 155.78 | 156.62 | 156.62 | 0.09% | 24 |
| Nov 17, 2025 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | 0.13% | - |
| Nov 14, 2025 | 158.34 | 158.36 | 158.34 | 156.28 | 156.28 | -0.60% | 30 |
| Nov 13, 2025 | 159.42 | 159.42 | 159.42 | 157.22 | 157.22 | -0.41% | 19 |
| Nov 12, 2025 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | 0.06% | - |
| Nov 11, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 1.72% | - |
| Nov 10, 2025 | 154.64 | 154.64 | 154.64 | 155.10 | 155.10 | 1.07% | 11 |
| Nov 7, 2025 | 152.40 | 152.40 | 152.40 | 153.46 | 153.46 | -2.07% | 1 |
| Nov 6, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 0.23% | - |
| Nov 5, 2025 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | 0.06% | - |
| Nov 4, 2025 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | 2.35% | - |
| Nov 3, 2025 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -1.67% | - |
| Oct 31, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.41% | - |
| Oct 30, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | -0.43% | - |
| Oct 29, 2025 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | -0.77% | - |
| Oct 28, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -3.24% | - |
| Oct 27, 2025 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | -0.24% | - |
| Oct 24, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0.73% | - |
| Oct 23, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -2.32% | - |
| Oct 22, 2025 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | -0.46% | - |
| Oct 21, 2025 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | 1.46% | - |
| Oct 20, 2025 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | 1.44% | - |
| Oct 17, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | -1.70% | - |
| Oct 16, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | 2.28% | - |
| Oct 15, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 1.26% | - |
| Oct 14, 2025 | 157.60 | 157.60 | 157.60 | 159.30 | 159.30 | -0.21% | 5 |
| Oct 13, 2025 | 152.72 | 160.00 | 152.72 | 159.64 | 159.64 | -0.67% | 6 |
| Oct 10, 2025 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | -0.16% | - |
| Oct 9, 2025 | 161.20 | 161.20 | 161.20 | 160.98 | 160.98 | -0.14% | 7 |
| Oct 8, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.42% | - |
| Oct 7, 2025 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | -0.26% | - |
| Oct 6, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -2.03% | - |
| Oct 3, 2025 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | -0.70% | - |
| Oct 2, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.26% | - |
| Oct 1, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | -0.40% | - |
| Sep 30, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | -0.61% | - |
| Sep 29, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.12% | - |
| Sep 26, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -0.72% | - |
| Sep 25, 2025 | 166.54 | 168.62 | 166.54 | 166.90 | 166.90 | 0.69% | 10 |
| Sep 24, 2025 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | 0.89% | - |
| Sep 23, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.61% | - |
| Sep 22, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -0.66% | - |
| Sep 19, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | -0.34% | - |
| Sep 18, 2025 | 168.16 | 168.20 | 168.16 | 164.94 | 164.94 | -1.07% | 85 |
| Sep 17, 2025 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 2.62% | - |
| Sep 16, 2025 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | -1.35% | - |
| Sep 15, 2025 | 166.70 | 166.70 | 166.70 | 164.68 | 164.68 | -1.53% | 9 |
| Sep 12, 2025 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | 0.88% | - |
| Sep 11, 2025 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.71% | - |
| Sep 10, 2025 | 166.16 | 167.50 | 166.16 | 166.96 | 166.96 | 1.82% | 2 |
| Sep 9, 2025 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 1.27% | - |
| Sep 8, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -4.21% | - |
| Sep 5, 2025 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | 0.34% | - |
| Sep 4, 2025 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | -1.40% | - |
| Sep 3, 2025 | 170.86 | 170.86 | 170.86 | 170.86 | 170.86 | -1.57% | - |
| Sep 2, 2025 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | 2.37% | - |
| Sep 1, 2025 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | -1.83% | - |
| Aug 29, 2025 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | -0.30% | - |
| Aug 28, 2025 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | -2.10% | - |
| Aug 27, 2025 | 178.04 | 178.04 | 178.04 | 176.96 | 176.96 | 0.17% | 47 |
| Aug 26, 2025 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | -1.98% | - |
| Aug 25, 2025 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | -0.78% | - |
| Aug 22, 2025 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | 0.90% | - |
| Aug 21, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 0.73% | - |
| Aug 20, 2025 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | 1.80% | - |
| Aug 19, 2025 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - | - |
| Aug 18, 2025 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | 1.13% | - |
| Aug 14, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.40% | - |
| Aug 13, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -0.39% | - |
| Aug 12, 2025 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | -1.20% | - |
| Aug 11, 2025 | 177.48 | 177.48 | 177.48 | 177.10 | 177.10 | -0.55% | 13 |
| Aug 8, 2025 | 179.50 | 179.50 | 179.50 | 178.08 | 178.08 | -0.76% | 1 |
| Aug 7, 2025 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | -0.91% | - |
| Aug 6, 2025 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | -0.42% | - |
| Aug 5, 2025 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | -0.87% | - |
| Aug 4, 2025 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | -0.49% | - |
| Aug 1, 2025 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | 1.15% | - |
| Jul 31, 2025 | 182.24 | 182.24 | 182.24 | 182.24 | 182.24 | -1.51% | - |
| Jul 30, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | -2.01% | - |
| Jul 29, 2025 | 194.18 | 194.18 | 194.18 | 188.84 | 188.84 | -3.54% | 25 |
| Jul 28, 2025 | 195.78 | 195.78 | 195.78 | 195.78 | 195.78 | 0.32% | - |
| Jul 25, 2025 | 195.00 | 195.00 | 195.00 | 195.16 | 195.16 | 0.03% | 1 |
| Jul 24, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | -1.35% | - |
| Jul 23, 2025 | 197.76 | 197.76 | 197.76 | 197.76 | 197.76 | 0.49% | - |
| Jul 22, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.89% | - |
| Jul 21, 2025 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | 0.15% | - |
| Jul 18, 2025 | 190.00 | 192.44 | 190.00 | 192.86 | 192.86 | 0.26% | 12 |
| Jul 17, 2025 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | 2.13% | - |