American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	156.48	158.56	156.48	158.44	158.44	0.70%	532
Feb 19, 2026	157.34	157.34	157.34	157.34	157.34	-3.00%	-
Feb 18, 2026	162.20	162.20	162.20	162.20	162.20	-0.05%	-
Feb 17, 2026	161.06	162.28	161.06	162.28	162.28	0.56%	150
Feb 16, 2026	161.38	161.38	161.38	161.38	161.38	1.91%	-
Feb 13, 2026	157.50	158.36	157.50	158.36	158.36	0.83%	15
Feb 12, 2026	151.54	157.06	151.38	157.06	157.06	5.30%	26
Feb 11, 2026	149.16	149.16	149.16	149.16	149.16	0.85%	-
Feb 10, 2026	144.66	147.90	144.66	147.90	147.90	2.91%	128
Feb 9, 2026	143.74	145.72	143.72	143.72	143.72	-0.40%	20
Feb 6, 2026	144.30	144.30	144.30	144.30	144.30	-2.12%	-
Feb 5, 2026	147.90	147.90	147.42	147.42	147.42	-0.30%	50
Feb 4, 2026	145.72	147.86	145.72	147.86	147.86	1.07%	124
Feb 3, 2026	146.52	146.52	145.62	146.30	146.30	-3.46%	163
Feb 2, 2026	150.16	151.54	150.16	151.54	151.54	0.87%	103
Jan 30, 2026	150.24	150.24	150.24	150.24	150.24	2.13%	-
Jan 29, 2026	147.10	147.10	147.10	147.10	147.10	-2.27%	-
Jan 28, 2026	149.60	150.52	149.60	150.52	150.52	0.35%	20
Jan 27, 2026	150.00	150.00	150.00	150.00	150.00	-1.96%	-
Jan 26, 2026	153.00	153.00	153.00	153.00	153.00	2.15%	32
Jan 23, 2026	149.78	149.78	149.78	149.78	149.78	-2.68%	-
Jan 22, 2026	151.50	153.90	151.50	153.90	153.90	1.66%	35
Jan 21, 2026	150.78	151.38	150.78	151.38	151.38	-1.15%	11
Jan 20, 2026	155.48	155.48	153.14	153.14	153.14	-1.35%	85
Jan 19, 2026	155.24	155.24	155.24	155.24	155.24	0.17%	-
Jan 16, 2026	155.68	158.30	154.98	154.98	154.98	0.58%	234
Jan 15, 2026	151.44	154.08	151.44	154.08	154.08	-0.41%	50
Jan 14, 2026	148.08	154.72	148.08	154.72	154.72	4.17%	40
Jan 13, 2026	146.06	148.52	146.06	148.52	148.52	2.57%	20
Jan 12, 2026	144.56	144.80	144.56	144.80	144.80	-0.33%	25
Jan 9, 2026	145.28	145.28	145.28	145.28	145.28	-0.57%	-
Jan 8, 2026	143.74	146.28	143.74	146.12	146.12	-2.21%	152
Jan 7, 2026	149.42	149.42	149.42	149.42	149.42	-1.18%	-
Jan 6, 2026	151.20	151.20	151.20	151.20	151.20	1.27%	70
Jan 5, 2026	149.44	149.72	149.30	149.30	149.30	0.66%	242
Jan 2, 2026	150.12	152.42	148.32	148.32	148.32	-0.13%	280
Dec 30, 2025	148.54	148.54	148.52	148.52	148.52	-0.26%	11
Dec 29, 2025	146.86	149.90	146.86	148.90	148.90	1.51%	132
Dec 23, 2025	145.62	146.68	145.58	146.68	145.24	-0.24%	86
Dec 22, 2025	147.00	147.06	147.00	147.04	145.59	-0.78%	125
Dec 19, 2025	147.58	148.88	147.08	148.20	146.74	-2.69%	290
Dec 18, 2025	152.30	152.30	152.30	152.30	150.80	-0.61%	-
Dec 17, 2025	151.96	153.24	151.96	153.24	151.73	0.64%	20
Dec 16, 2025	152.02	152.26	152.02	152.26	150.76	-0.77%	30
Dec 15, 2025	153.44	153.44	153.44	153.44	151.93	-0.94%	30
Dec 12, 2025	154.20	154.90	154.20	154.90	153.37	1.12%	6
Dec 11, 2025	153.18	153.18	153.18	153.18	151.67	-0.16%	-
Dec 10, 2025	153.42	153.42	153.42	153.42	151.91	-1.91%	-
Dec 9, 2025	156.42	156.42	156.40	156.40	154.86	-0.20%	32
Dec 8, 2025	152.66	156.72	152.66	156.72	155.18	2.58%	70