American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	189.38	189.38	183.40	186.55	186.55	-0.36%	1,037
Feb 19, 2026	187.00	188.23	185.00	187.23	187.23	-0.18%	1,281
Feb 18, 2026	193.09	195.00	186.58	187.57	187.57	-2.59%	5,117
Feb 17, 2026	193.00	195.51	190.63	192.55	192.55	0.85%	3,090
Feb 13, 2026	189.97	191.98	186.47	190.92	190.92	0.84%	2,103
Feb 12, 2026	180.60	190.12	177.43	189.33	189.33	5.76%	1,954
Feb 11, 2026	176.40	179.99	175.00	179.02	179.02	-0.05%	1,193
Feb 10, 2026	173.71	179.11	171.96	179.11	179.11	3.57%	4,942
Feb 9, 2026	171.42	173.61	169.35	172.94	172.94	1.46%	1,244
Feb 6, 2026	171.81	174.25	168.81	170.46	170.46	-1.41%	2,512
Feb 5, 2026	175.45	176.75	169.24	172.89	172.89	-2.63%	1,480
Feb 4, 2026	174.82	177.86	171.45	177.56	177.56	3.41%	12,880
Feb 3, 2026	175.71	176.53	171.51	171.70	171.70	-2.25%	1,353
Feb 2, 2026	179.30	183.30	175.21	175.65	175.65	-0.74%	3,732
Jan 30, 2026	180.58	182.95	175.53	176.96	176.96	-2.07%	48,062
Jan 29, 2026	177.40	181.00	175.35	180.70	180.70	1.47%	197,594
Jan 28, 2026	178.81	182.00	177.85	178.09	178.09	-1.44%	2,684
Jan 27, 2026	179.18	180.94	177.32	180.70	180.70	-0.02%	1,672
Jan 26, 2026	180.71	182.13	178.75	180.73	180.73	0.71%	941
Jan 23, 2026	176.00	179.45	175.25	179.45	179.45	-0.68%	48,313
Jan 22, 2026	182.00	182.00	176.75	180.68	180.68	1.90%	2,125
Jan 21, 2026	179.04	180.89	176.73	177.31	177.31	-0.61%	85,307
Jan 20, 2026	182.96	183.55	178.40	178.40	178.40	-2.64%	4,930
Jan 16, 2026	181.55	183.28	179.00	183.24	183.24	1.39%	2,579
Jan 15, 2026	178.90	181.37	174.48	180.73	180.73	1.38%	5,051
Jan 14, 2026	173.94	180.52	173.93	178.27	178.27	3.76%	3,119
Jan 13, 2026	171.86	173.00	169.82	171.80	171.80	0.78%	1,873
Jan 12, 2026	168.90	172.30	168.51	170.47	170.47	1.07%	7,087
Jan 9, 2026	170.29	170.29	166.88	168.67	168.67	-1.34%	612
Jan 8, 2026	170.62	171.41	168.39	170.97	170.97	-	664
Jan 7, 2026	176.57	177.05	170.72	170.98	170.98	-2.69%	1,076
Jan 6, 2026	176.23	177.72	175.38	175.70	175.70	0.45%	3,237
Jan 5, 2026	174.95	175.13	171.21	174.92	174.92	-0.39%	1,974
Jan 2, 2026	175.84	176.31	173.24	175.60	175.60	-0.34%	1,248
Dec 31, 2025	176.88	178.05	175.63	176.20	176.20	-0.14%	577
Dec 30, 2025	176.00	176.49	172.52	176.45	176.45	0.32%	668
Dec 29, 2025	173.73	176.49	173.73	175.89	175.89	0.62%	5,221
Dec 24, 2025	174.50	175.32	171.71	174.80	173.10	0.69%	2,477
Dec 23, 2025	172.15	173.60	172.15	173.60	171.91	0.95%	3,239
Dec 22, 2025	172.18	173.29	170.91	171.97	170.30	-0.84%	1,026
Dec 19, 2025	173.80	175.49	172.97	173.42	171.73	-1.13%	1,141
Dec 18, 2025	180.28	180.28	175.00	175.40	173.69	-1.77%	854
Dec 17, 2025	178.94	180.25	176.99	178.57	176.83	-0.43%	2,348
Dec 16, 2025	180.06	181.61	179.00	179.35	177.60	0.15%	2,926
Dec 15, 2025	181.43	181.74	177.91	179.07	177.33	-1.20%	2,550
Dec 12, 2025	181.00	183.09	181.00	181.25	179.49	-0.06%	1,281
Dec 11, 2025	181.66	182.99	181.35	181.35	179.59	-0.38%	859
Dec 10, 2025	179.24	182.46	179.24	182.05	180.28	0.97%	128
Dec 9, 2025	183.15	184.84	179.61	180.31	178.55	-0.50%	5,171
Dec 8, 2025	178.95	182.00	176.58	181.20	179.44	0.54%	1,307