American Tower Corporation (FRA:A0T)
Germany · Delayed Price · Currency is EUR 154.56
-1.10 (-0.71%)
At close: Dec 1, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -0.99% | - |
| Nov 27, 2025 | 155.44 | 157.22 | 155.44 | 157.22 | 157.22 | 0.17% | 32 |
| Nov 26, 2025 | 154.58 | 156.96 | 154.58 | 156.96 | 156.96 | 1.57% | 32 |
| Nov 25, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -0.05% | - |
| Nov 24, 2025 | 155.18 | 155.18 | 154.62 | 154.62 | 154.62 | -0.04% | 7 |
| Nov 21, 2025 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | -2.10% | - |
| Nov 20, 2025 | 156.74 | 158.00 | 156.74 | 158.00 | 158.00 | 1.36% | 100 |
| Nov 19, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | 0.92% | - |
| Nov 18, 2025 | 153.84 | 156.94 | 153.84 | 154.46 | 154.46 | -2.00% | 27 |
| Nov 17, 2025 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | 0.78% | - |
| Nov 14, 2025 | 154.30 | 156.40 | 154.30 | 156.40 | 156.40 | -2.03% | 10 |
| Nov 13, 2025 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | 0.34% | 8 |
| Nov 12, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.90% | - |
| Nov 11, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.89% | - |
| Nov 10, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -0.47% | - |
| Nov 7, 2025 | 153.16 | 153.98 | 153.16 | 153.98 | 153.98 | -0.54% | 20 |
| Nov 6, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | -0.92% | - |
| Nov 5, 2025 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | 0.80% | - |
| Nov 4, 2025 | 152.14 | 155.02 | 152.14 | 155.02 | 155.02 | 1.56% | 114 |
| Nov 3, 2025 | 156.12 | 156.54 | 152.64 | 152.64 | 152.64 | -0.75% | 248 |
| Oct 31, 2025 | 154.14 | 154.14 | 153.80 | 153.80 | 153.80 | -0.85% | 20 |
| Oct 30, 2025 | 152.00 | 155.12 | 152.00 | 155.12 | 155.12 | -1.56% | 20 |
| Oct 29, 2025 | 156.34 | 157.58 | 156.34 | 157.58 | 157.58 | -0.20% | 65 |
| Oct 28, 2025 | 159.96 | 163.86 | 156.50 | 157.90 | 157.90 | -2.49% | 130 |
| Oct 27, 2025 | 164.44 | 164.44 | 161.94 | 161.94 | 161.94 | -1.10% | 24 |
| Oct 24, 2025 | 163.52 | 163.74 | 163.52 | 163.74 | 163.74 | 0.73% | 32 |
| Oct 23, 2025 | 164.08 | 164.08 | 162.56 | 162.56 | 162.56 | -1.84% | 10 |
| Oct 22, 2025 | 164.88 | 166.02 | 164.88 | 165.60 | 165.60 | 0.44% | 87 |
| Oct 21, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 0.56% | - |
| Oct 20, 2025 | 163.68 | 165.46 | 163.68 | 163.96 | 163.96 | 1.51% | 81 |
| Oct 17, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | -1.58% | - |
| Oct 16, 2025 | 162.04 | 164.76 | 161.08 | 164.12 | 164.12 | 2.01% | 394 |
| Oct 15, 2025 | 159.90 | 160.88 | 159.90 | 160.88 | 160.88 | 1.27% | 30 |
| Oct 14, 2025 | 156.74 | 160.56 | 156.74 | 158.86 | 158.86 | -1.29% | 75 |
| Oct 13, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | 0.95% | - |
| Oct 10, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 0.44% | - |
| Oct 9, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | -0.84% | - |
| Oct 8, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 0.58% | - |
| Oct 7, 2025 | 157.56 | 159.14 | 157.56 | 159.14 | 159.14 | -0.86% | 18 |
| Oct 6, 2025 | 161.52 | 161.52 | 160.52 | 160.52 | 160.52 | -1.15% | 300 |
| Oct 3, 2025 | 162.50 | 162.50 | 162.38 | 162.38 | 162.38 | -0.66% | 5 |
| Oct 2, 2025 | 163.40 | 163.46 | 163.04 | 163.46 | 163.46 | 0.68% | 13 |
| Oct 1, 2025 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | -0.94% | - |
| Sep 30, 2025 | 163.08 | 164.54 | 163.08 | 163.90 | 163.90 | -2.18% | 185 |
| Sep 29, 2025 | 165.44 | 167.56 | 165.44 | 167.56 | 166.11 | 0.90% | 32 |
| Sep 26, 2025 | 165.04 | 166.06 | 165.04 | 166.06 | 164.62 | 1.62% | - |
| Sep 25, 2025 | 163.46 | 163.46 | 163.42 | 163.42 | 162.01 | -0.38% | 20 |
| Sep 24, 2025 | 164.04 | 164.04 | 164.04 | 164.04 | 162.62 | -0.55% | - |
| Sep 23, 2025 | 162.84 | 164.94 | 162.84 | 164.94 | 163.51 | 0.83% | 14 |
| Sep 22, 2025 | 165.00 | 165.00 | 163.58 | 163.58 | 162.17 | 0.31% | 39 |