American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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