American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	40.36	40.36	39.73	40.34	40.34	-0.10%	130
Dec 22, 2025	39.86	40.38	39.49	40.38	40.38	1.61%	203
Dec 19, 2025	40.37	40.37	39.74	39.74	39.74	-1.34%	20
Dec 18, 2025	40.36	40.47	40.12	40.28	40.28	-1.76%	1,159
Dec 17, 2025	41.39	41.40	40.85	41.00	41.00	0.81%	48
Dec 16, 2025	41.20	41.20	40.67	40.67	40.67	0.77%	4,795
Dec 15, 2025	41.25	41.25	40.22	40.36	40.36	-1.18%	174
Dec 12, 2025	41.41	41.41	40.80	40.84	40.84	-0.39%	63
Dec 11, 2025	41.40	41.40	40.90	41.00	41.00	-0.97%	3,406
Dec 10, 2025	41.12	41.64	40.82	41.40	41.40	1.17%	8,334
Dec 9, 2025	41.76	41.95	40.61	40.92	40.92	-0.53%	973
Dec 8, 2025	40.84	41.24	40.32	41.14	41.14	1.76%	1,729
Dec 5, 2025	39.68	40.43	39.68	40.43	40.43	2.10%	108
Dec 4, 2025	38.80	39.60	38.80	39.60	39.60	1.23%	4,056
Dec 3, 2025	39.24	39.24	38.67	39.12	39.12	-	1,672
Dec 2, 2025	39.50	39.52	39.12	39.12	39.12	-1.11%	137
Dec 1, 2025	40.50	40.50	39.24	39.56	39.56	-2.37%	270
Nov 28, 2025	40.48	40.52	40.37	40.52	40.52	-0.49%	34
Nov 27, 2025	41.76	41.76	40.72	40.72	40.72	0.25%	35
Nov 26, 2025	40.72	40.72	40.62	40.62	40.62	0.69%	29
Nov 25, 2025	40.34	40.34	40.34	40.34	40.34	-	9
Nov 24, 2025	40.69	40.69	39.97	40.34	40.34	-0.86%	6,430
Nov 21, 2025	40.86	40.86	40.36	40.69	40.69	1.02%	7,619
Nov 19, 2025	40.48	40.48	40.00	40.28	40.28	-0.47%	8,406
Nov 18, 2025	40.28	40.47	40.09	40.47	40.47	0.47%	2,359
Nov 17, 2025	40.81	40.81	40.16	40.28	40.28	-0.30%	10,436
Nov 14, 2025	39.96	40.48	39.96	40.40	40.40	0.87%	11,474
Nov 13, 2025	40.26	40.40	40.05	40.05	40.05	-1.84%	109
Nov 12, 2025	40.09	40.80	40.09	40.80	40.80	0.89%	241
Nov 11, 2025	39.96	40.48	39.53	40.44	40.44	1.33%	579
Nov 10, 2025	39.43	39.91	39.21	39.91	39.91	1.79%	56
Nov 7, 2025	39.52	39.84	39.20	39.21	39.21	-0.83%	3,365
Nov 6, 2025	40.12	40.29	39.54	39.54	39.54	-1.45%	2,438
Nov 5, 2025	40.84	40.84	39.93	40.12	40.12	-0.20%	21,549
Nov 4, 2025	40.38	40.48	40.20	40.20	40.20	1.75%	2,762
Nov 3, 2025	40.73	40.73	39.24	39.51	39.51	-2.01%	4,945
Oct 31, 2025	39.99	40.36	39.99	40.32	40.32	-0.20%	260
Oct 30, 2025	40.36	40.94	40.20	40.40	40.40	1.00%	373
Oct 29, 2025	40.67	40.67	39.99	40.00	40.00	-1.96%	225
Oct 28, 2025	41.78	41.78	40.77	40.80	40.80	-3.27%	153
Oct 27, 2025	43.00	43.00	42.18	42.18	42.18	-1.82%	218
Oct 24, 2025	42.21	43.00	42.21	42.96	42.96	0.61%	167
Oct 23, 2025	42.21	42.70	42.17	42.70	42.70	-2.06%	61
Oct 22, 2025	43.12	43.60	43.09	43.60	43.60	0.76%	39
Oct 21, 2025	43.27	43.45	43.27	43.27	43.27	-	43
Oct 20, 2025	43.72	43.72	42.98	43.27	43.27	-0.02%	164
Oct 17, 2025	45.01	45.01	42.68	43.28	43.28	-1.19%	26
Oct 16, 2025	43.36	43.85	43.36	43.80	43.80	2.41%	145
Oct 15, 2025	42.72	42.94	42.64	42.77	42.77	1.09%	422
Oct 14, 2025	42.54	42.54	42.21	42.31	42.31	1.32%	271