American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	42.07	42.07	41.40	41.76	41.76	-1.97%	704
Oct 10, 2025	42.00	42.68	42.00	42.60	42.60	2.70%	207
Oct 9, 2025	41.44	41.48	41.28	41.48	41.48	0.58%	1,136
Oct 8, 2025	41.55	41.57	41.24	41.24	41.24	-0.87%	99
Oct 7, 2025	40.45	41.60	40.45	41.60	41.60	0.78%	56
Oct 6, 2025	41.78	41.78	41.08	41.28	41.28	-1.78%	402
Oct 3, 2025	42.83	42.83	42.03	42.03	42.03	-1.41%	1,335
Oct 2, 2025	43.06	43.06	42.63	42.63	42.63	-1.02%	46
Oct 1, 2025	43.08	43.08	42.88	43.07	43.07	0.98%	2,661
Sep 30, 2025	42.70	43.10	42.65	42.65	42.65	-0.56%	106
Sep 29, 2025	42.89	42.89	42.89	42.89	42.89	-0.56%	7
Sep 26, 2025	43.50	43.50	43.13	43.13	42.87	-1.87%	77
Sep 25, 2025	43.65	43.95	43.65	43.95	43.69	2.50%	155
Sep 24, 2025	43.10	43.10	42.72	42.88	42.62	0.14%	299
Sep 23, 2025	42.76	42.84	42.70	42.82	42.56	0.14%	546
Sep 22, 2025	43.04	43.04	42.76	42.76	42.50	-0.65%	1,038
Sep 19, 2025	43.24	43.24	42.80	43.04	42.78	0.58%	41
Sep 18, 2025	43.11	43.12	42.78	42.79	42.53	-1.86%	184
Sep 17, 2025	41.79	43.80	41.79	43.60	43.34	1.40%	353
Sep 16, 2025	42.50	43.00	42.50	43.00	42.74	1.06%	101
Sep 15, 2025	43.85	43.85	42.00	42.55	42.30	-2.63%	51
Sep 12, 2025	43.77	43.92	43.70	43.70	43.44	-1.31%	168
Sep 11, 2025	44.81	44.81	43.65	44.28	44.02	-0.25%	55
Sep 10, 2025	44.40	44.40	43.73	44.39	44.12	0.79%	164
Sep 9, 2025	43.60	44.04	43.41	44.04	43.78	1.19%	423
Sep 8, 2025	44.18	44.18	42.90	43.52	43.26	-3.12%	418
Sep 5, 2025	44.36	44.92	44.03	44.92	44.65	2.07%	474
Sep 4, 2025	44.89	44.89	44.00	44.01	43.75	-1.10%	2,526