American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	174.21	174.84	171.95	172.41	172.41	-1.08%	5,689,273
Dec 18, 2025	178.60	179.36	174.19	174.29	174.29	-2.35%	3,949,794
Dec 17, 2025	178.54	180.77	177.80	178.49	178.49	-0.36%	4,084,774
Dec 16, 2025	180.27	180.98	178.70	179.13	179.13	-0.63%	3,198,332
Dec 15, 2025	181.74	181.94	177.91	180.26	180.26	-0.24%	5,020,819
Dec 12, 2025	182.17	183.16	180.32	180.70	180.70	-0.56%	5,329,424
Dec 11, 2025	181.66	183.21	180.74	181.71	181.71	0.80%	4,370,161
Dec 10, 2025	179.81	182.63	179.55	180.26	180.26	0.40%	2,501,239
Dec 9, 2025	183.20	184.61	179.35	179.55	179.55	-1.99%	3,161,350
Dec 8, 2025	178.54	183.31	176.90	183.20	183.20	2.43%	5,804,255
Dec 5, 2025	178.82	180.37	178.10	178.86	178.86	0.02%	2,998,120
Dec 4, 2025	175.57	179.11	175.40	178.83	178.83	1.50%	2,804,263
Dec 3, 2025	176.03	176.77	174.35	176.18	176.18	0.21%	2,693,011
Dec 2, 2025	177.06	177.73	175.20	175.81	175.81	-0.26%	2,467,212
Dec 1, 2025	178.50	179.10	174.91	176.27	176.27	-2.76%	3,329,695
Nov 28, 2025	180.41	182.05	180.02	181.27	181.27	0.02%	1,088,840
Nov 26, 2025	180.02	182.30	178.50	181.24	181.24	0.82%	1,941,656
Nov 25, 2025	180.23	182.00	179.47	179.76	179.76	0.11%	2,005,141
Nov 24, 2025	179.58	180.36	176.58	179.57	179.57	0.01%	6,032,465
Nov 21, 2025	180.37	181.99	179.01	179.56	179.56	0.25%	2,609,950
Nov 20, 2025	180.50	180.66	178.01	179.12	179.12	-0.76%	3,094,626
Nov 19, 2025	181.54	182.36	178.92	180.50	180.50	-0.58%	2,673,233
Nov 18, 2025	180.00	182.36	178.94	181.55	181.55	0.60%	3,436,750
Nov 17, 2025	183.69	184.70	179.96	180.47	180.47	-1.70%	3,253,679
Nov 14, 2025	182.85	184.40	179.61	183.59	183.59	1.36%	3,807,225
Nov 13, 2025	183.02	184.24	180.85	181.13	181.13	-1.21%	3,071,996
Nov 12, 2025	184.00	185.38	181.93	183.35	183.35	-0.78%	2,947,606
Nov 11, 2025	181.48	184.96	180.81	184.79	184.79	2.82%	2,429,603
Nov 10, 2025	176.24	180.97	176.00	179.72	179.72	0.99%	2,911,330
Nov 7, 2025	177.75	178.48	175.38	177.95	177.95	-0.08%	4,255,838
Nov 6, 2025	178.88	182.11	177.85	178.09	178.09	-0.75%	1,960,522
Nov 5, 2025	180.60	182.03	178.72	179.43	179.43	-0.51%	2,330,718
Nov 4, 2025	178.65	180.77	177.44	180.35	180.35	2.10%	2,663,773
Nov 3, 2025	177.75	178.02	175.00	176.64	176.64	-1.31%	3,481,705
Oct 31, 2025	177.13	180.06	176.89	178.98	178.98	-0.26%	2,604,780
Oct 30, 2025	180.25	182.58	178.47	179.45	179.45	0.21%	2,954,907
Oct 29, 2025	182.67	183.92	178.75	179.08	179.08	-1.99%	4,501,527
Oct 28, 2025	185.94	186.34	177.49	182.72	182.72	-3.69%	6,047,486
Oct 27, 2025	190.00	191.09	188.74	189.73	189.73	-0.93%	2,979,496
Oct 24, 2025	191.31	192.73	189.97	191.52	191.52	0.64%	1,721,858
Oct 23, 2025	191.27	192.22	187.47	190.30	190.30	-0.47%	2,280,063
Oct 22, 2025	192.03	193.43	190.87	191.19	191.19	-0.61%	1,535,863
Oct 21, 2025	192.15	194.40	190.85	192.37	192.37	-0.37%	1,749,692
Oct 20, 2025	191.95	193.12	190.62	193.08	193.08	0.94%	1,782,171
Oct 17, 2025	192.08	192.51	188.16	191.29	191.29	-0.09%	1,981,427
Oct 16, 2025	190.57	194.08	190.24	191.47	191.47	0.76%	3,394,739
Oct 15, 2025	185.92	190.19	185.76	190.03	190.03	1.89%	3,353,976
Oct 14, 2025	183.81	186.52	183.13	186.51	186.51	1.81%	4,174,977
Oct 13, 2025	184.36	186.07	182.50	183.20	183.20	-1.86%	3,243,051
Oct 10, 2025	186.77	187.99	184.01	186.68	186.68	0.73%	3,154,639