American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.96	37.96	36.83	36.83	36.83	-2.87%	3,995
Feb 5, 2026	37.50	38.11	37.25	37.92	37.92	-1.25%	3,170
Feb 4, 2026	38.22	38.91	37.95	38.40	38.40	1.48%	7,389
Feb 3, 2026	38.30	38.30	37.42	37.84	37.84	-1.25%	68
Feb 2, 2026	39.90	39.90	38.26	38.32	38.32	-4.18%	5,679
Jan 30, 2026	39.51	39.99	38.64	39.99	39.99	1.52%	549
Jan 29, 2026	38.94	39.39	38.69	39.39	39.39	2.26%	1,202
Jan 28, 2026	38.90	39.15	38.49	38.52	38.52	-1.08%	197
Jan 27, 2026	39.43	39.43	38.94	38.94	38.94	-1.77%	1,467
Jan 26, 2026	39.16	40.10	39.16	39.64	39.64	0.69%	171
Jan 23, 2026	38.90	39.41	38.90	39.37	39.37	0.95%	64
Jan 22, 2026	39.71	39.72	39.00	39.00	39.00	-1.04%	88
Jan 21, 2026	39.87	39.89	39.34	39.41	39.41	-1.89%	294
Jan 20, 2026	40.66	40.66	39.92	40.17	40.17	-2.76%	1,668
Jan 19, 2026	39.24	42.31	39.24	41.31	41.31	0.32%	40
Jan 16, 2026	40.69	41.36	40.69	41.18	41.18	1.68%	127
Jan 15, 2026	39.83	40.60	39.66	40.50	40.50	2.14%	1,718
Jan 14, 2026	38.84	40.48	38.84	39.65	39.65	3.26%	4,001
Jan 13, 2026	38.56	38.56	38.12	38.40	38.40	0.29%	453
Jan 12, 2026	37.92	38.29	37.92	38.29	38.29	1.30%	184
Jan 9, 2026	38.16	38.44	37.59	37.80	37.80	-1.87%	164
Jan 8, 2026	38.24	38.52	38.00	38.52	38.52	0.73%	2,213
Jan 7, 2026	39.20	39.20	38.24	38.24	38.24	-3.34%	190
Jan 6, 2026	39.71	39.71	39.35	39.56	39.56	0.30%	6,558
Jan 5, 2026	39.88	39.88	38.70	39.44	39.44	0.77%	3,296
Jan 2, 2026	39.83	39.83	39.14	39.14	39.14	-3.31%	3,734
Dec 30, 2025	40.44	40.50	40.44	40.48	40.48	-0.10%	119
Dec 29, 2025	40.34	41.13	40.34	40.52	40.52	-1.48%	181
Dec 26, 2025	39.98	41.13	39.98	41.13	41.13	1.96%	2,825
Dec 23, 2025	40.36	40.36	39.73	40.34	40.09	-0.10%	130
Dec 22, 2025	39.86	40.38	39.49	40.38	40.13	1.61%	203
Dec 19, 2025	40.37	40.37	39.74	39.74	39.49	-1.34%	20
Dec 18, 2025	40.36	40.47	40.12	40.28	40.03	-1.76%	1,159
Dec 17, 2025	41.39	41.40	40.85	41.00	40.74	0.81%	48
Dec 16, 2025	41.20	41.20	40.67	40.67	40.41	0.77%	4,795
Dec 15, 2025	41.25	41.25	40.22	40.36	40.11	-1.18%	174
Dec 12, 2025	41.41	41.41	40.80	40.84	40.58	-0.39%	63
Dec 11, 2025	41.40	41.40	40.90	41.00	40.74	-0.97%	3,406
Dec 10, 2025	41.12	41.64	40.82	41.40	41.14	1.17%	8,334
Dec 9, 2025	41.76	41.95	40.61	40.92	40.66	-0.53%	973
Dec 8, 2025	40.84	41.24	40.32	41.14	40.88	1.76%	1,729
Dec 5, 2025	39.68	40.43	39.68	40.43	40.18	2.10%	108
Dec 4, 2025	38.80	39.60	38.80	39.60	39.35	1.23%	4,056
Dec 3, 2025	39.24	39.24	38.67	39.12	38.87	-	1,672
Dec 2, 2025	39.50	39.52	39.12	39.12	38.87	-1.11%	137
Dec 1, 2025	40.50	40.50	39.24	39.56	39.31	-2.37%	270
Nov 28, 2025	40.48	40.52	40.37	40.52	40.27	-0.49%	34
Nov 27, 2025	41.76	41.76	40.72	40.72	40.46	0.25%	35
Nov 26, 2025	40.72	40.72	40.62	40.62	40.36	0.69%	29
Nov 25, 2025	40.34	40.34	40.34	40.34	40.09	-	9