American Tower Corporation (FRA:A0T)
Germany · Delayed Price · Currency is EUR 147.95
-1.05 (-0.70%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:A0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 151.40 | 151.40 | 149.00 | 149.00 | - | -0.50% | 100 |
| May 12, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -0.70% | - |
| May 11, 2026 | 149.20 | 150.80 | 149.20 | 150.80 | 150.80 | -2.11% | 30 |
| May 8, 2026 | 152.45 | 154.05 | 152.45 | 154.05 | 154.05 | 1.15% | 12 |
| May 7, 2026 | 152.60 | 152.95 | 152.25 | 152.30 | 152.30 | -0.36% | 69 |
| May 6, 2026 | 151.15 | 154.30 | 151.15 | 152.85 | 152.85 | - | 100 |
| May 5, 2026 | 154.00 | 154.50 | 152.85 | 152.85 | 152.85 | -1.32% | 33 |
| May 4, 2026 | 155.80 | 155.80 | 154.90 | 154.90 | 154.90 | -0.39% | 22 |
| Apr 30, 2026 | 150.85 | 155.50 | 150.85 | 155.50 | 155.50 | 2.40% | 324 |
| Apr 29, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 1.81% | - |
| Apr 28, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -1.26% | - |
| Apr 27, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -3.08% | - |
| Apr 24, 2026 | 151.80 | 155.85 | 151.80 | 155.85 | 155.85 | 4.70% | 133 |
| Apr 23, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.17% | - |
| Apr 22, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -4.47% | - |
| Apr 21, 2026 | 153.55 | 155.55 | 153.55 | 155.55 | 155.55 | 1.60% | 100 |
| Apr 20, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 1.66% | - |
| Apr 17, 2026 | 151.00 | 151.00 | 150.60 | 150.60 | 150.60 | -0.30% | 40 |
| Apr 16, 2026 | 149.20 | 151.05 | 149.20 | 151.05 | 151.05 | -0.23% | 160 |
| Apr 15, 2026 | 148.35 | 151.40 | 148.35 | 151.40 | 151.40 | 2.02% | 10 |
| Apr 14, 2026 | 151.50 | 153.35 | 148.40 | 148.40 | 148.40 | -4.44% | 121 |
| Apr 13, 2026 | 155.25 | 155.30 | 154.30 | 155.30 | 153.77 | 1.64% | 1,007 |
| Apr 10, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 151.30 | 1.90% | - |
| Apr 9, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 148.47 | -0.33% | - |
| Apr 8, 2026 | 149.45 | 150.45 | 149.45 | 150.45 | 148.97 | 0.23% | 10 |
| Apr 7, 2026 | 154.55 | 154.55 | 150.10 | 150.10 | 148.62 | 0.98% | 61 |
| Apr 2, 2026 | 145.94 | 148.64 | 145.94 | 148.64 | 147.18 | 1.12% | 50 |
| Apr 1, 2026 | 148.60 | 148.60 | 147.00 | 147.00 | 145.55 | -1.22% | 5 |
| Mar 31, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 147.35 | 0.22% | - |
| Mar 30, 2026 | 146.72 | 148.52 | 146.72 | 148.50 | 147.04 | 0.77% | 120 |
| Mar 27, 2026 | 145.30 | 147.36 | 145.30 | 147.36 | 145.91 | 1.56% | 70 |
| Mar 26, 2026 | 144.12 | 146.14 | 144.12 | 145.10 | 143.67 | -1.20% | 39 |
| Mar 25, 2026 | 146.40 | 146.86 | 146.40 | 146.86 | 145.41 | -1.98% | 70 |
| Mar 24, 2026 | 151.28 | 152.54 | 149.82 | 149.82 | 148.34 | -0.29% | 345 |
| Mar 23, 2026 | 151.20 | 152.06 | 149.00 | 150.26 | 148.78 | -4.67% | 1,243 |
| Mar 20, 2026 | 156.76 | 157.62 | 156.76 | 157.62 | 156.07 | 0.82% | 10 |
| Mar 19, 2026 | 156.34 | 156.34 | 156.34 | 156.34 | 154.80 | -1.71% | - |
| Mar 18, 2026 | 160.30 | 160.30 | 159.06 | 159.06 | 157.49 | -0.14% | 60 |
| Mar 17, 2026 | 159.28 | 159.28 | 159.28 | 159.28 | 157.71 | -2.07% | - |
| Mar 16, 2026 | 161.28 | 162.64 | 161.28 | 162.64 | 161.04 | 4.50% | 15 |
| Mar 13, 2026 | 155.64 | 155.64 | 155.64 | 155.64 | 154.11 | -2.20% | - |
| Mar 12, 2026 | 156.08 | 159.14 | 156.08 | 159.14 | 157.57 | -0.04% | 1 |
| Mar 11, 2026 | 159.34 | 159.34 | 159.00 | 159.20 | 157.63 | 0.39% | 217 |
| Mar 10, 2026 | 159.88 | 162.78 | 158.58 | 158.58 | 157.02 | -1.23% | 498 |
| Mar 9, 2026 | 160.56 | 160.56 | 160.56 | 160.56 | 158.98 | -1.33% | - |
| Mar 6, 2026 | 160.92 | 162.72 | 160.92 | 162.72 | 161.12 | 1.52% | 25 |
| Mar 5, 2026 | 162.62 | 162.62 | 160.28 | 160.28 | 158.70 | -1.05% | 185 |
| Mar 4, 2026 | 161.98 | 161.98 | 161.98 | 161.98 | 160.39 | 0.82% | - |
| Mar 3, 2026 | 160.66 | 160.66 | 160.66 | 160.66 | 159.08 | -2.02% | - |
| Mar 2, 2026 | 160.44 | 163.98 | 160.44 | 163.98 | 162.37 | 5.75% | 40 |