Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	104.66	105.79	103.36	104.64	-	1.00%	2,212,205
Mar 28, 2025	103.30	103.95	102.30	103.60	103.60	0.98%	2,689,846
Mar 27, 2025	101.62	103.62	101.11	102.59	102.59	1.48%	3,196,875
Mar 26, 2025	100.40	101.67	99.86	101.09	101.09	0.64%	2,785,914
Mar 25, 2025	101.52	101.59	97.63	100.45	100.45	-3.70%	6,703,131
Mar 24, 2025	105.13	106.46	104.28	104.31	104.31	-1.96%	4,169,116
Mar 21, 2025	104.69	107.37	103.99	106.39	106.39	1.72%	9,215,014
Mar 20, 2025	104.64	105.62	104.20	104.59	104.59	0.23%	5,277,406
Mar 19, 2025	104.99	105.99	103.41	104.35	104.35	-0.56%	6,221,691
Mar 18, 2025	101.87	105.63	101.34	104.94	104.94	1.97%	5,314,345
Mar 17, 2025	103.61	104.19	102.47	102.91	102.91	-0.30%	8,458,048
Mar 14, 2025	100.42	103.67	99.29	103.22	103.22	8.55%	8,718,746
Mar 13, 2025	95.62	96.75	94.10	95.09	93.67	-0.21%	3,287,389
Mar 12, 2025	96.86	96.99	95.08	95.29	93.87	-2.40%	2,965,804
Mar 11, 2025	98.77	99.80	97.03	97.63	96.17	-0.90%	3,416,132
Mar 10, 2025	98.64	101.06	98.09	98.52	97.05	0.81%	3,771,564
Mar 7, 2025	95.74	98.00	95.44	97.73	96.27	2.68%	2,669,525
Mar 6, 2025	94.94	95.68	92.90	95.18	93.76	0.58%	2,899,231
Mar 5, 2025	93.08	95.30	93.03	94.63	93.22	0.45%	2,011,601
Mar 4, 2025	96.49	97.68	94.18	94.21	92.80	-1.72%	2,583,954
Mar 3, 2025	93.86	96.07	93.70	95.86	94.43	1.87%	2,162,543
Feb 28, 2025	94.08	95.06	93.21	94.10	92.70	0.70%	3,198,365
Feb 27, 2025	91.63	93.95	91.34	93.45	92.05	1.99%	2,201,811
Feb 26, 2025	92.02	92.71	90.94	91.63	90.26	-1.82%	3,345,735
Feb 25, 2025	93.17	96.03	92.81	93.33	91.94	0.83%	4,404,602
Feb 24, 2025	91.90	93.55	91.27	92.56	91.18	0.40%	2,140,411
Feb 21, 2025	90.96	92.70	90.80	92.19	90.81	1.05%	3,041,977
Feb 20, 2025	89.01	91.44	88.52	91.23	89.87	2.21%	2,659,027
Feb 19, 2025	89.25	89.83	89.01	89.26	87.93	-0.06%	1,646,952
Feb 18, 2025	87.87	90.21	87.75	89.31	87.98	1.53%	4,455,756
Feb 14, 2025	89.28	90.50	87.96	87.96	86.65	-2.13%	3,411,729
Feb 13, 2025	90.06	90.63	89.66	89.87	88.53	0.16%	2,445,565
Feb 12, 2025	89.73	90.46	88.86	89.73	88.39	-1.63%	2,077,996
Feb 11, 2025	89.42	91.31	89.38	91.22	89.86	1.73%	1,769,409
Feb 10, 2025	89.80	90.07	88.70	89.67	88.33	0.18%	1,875,552
Feb 7, 2025	90.15	90.39	88.97	89.51	88.17	-0.81%	1,532,628
Feb 6, 2025	90.25	90.43	89.40	90.24	88.89	0.43%	1,741,714
Feb 5, 2025	89.83	90.26	88.54	89.85	88.51	1.47%	1,570,780
Feb 4, 2025	88.70	89.24	87.90	88.55	87.23	-0.87%	1,732,475
Feb 3, 2025	88.99	90.04	87.92	89.33	88.00	0.06%	2,125,756
Jan 31, 2025	88.84	90.02	88.60	89.28	87.95	0.28%	2,567,725
Jan 30, 2025	89.01	89.66	88.10	89.03	87.70	1.30%	2,704,568
Jan 29, 2025	89.34	89.82	87.56	87.89	86.58	-2.07%	2,644,277
Jan 28, 2025	91.97	92.26	89.36	89.75	88.41	-2.90%	2,251,267
Jan 27, 2025	91.05	93.30	90.55	92.43	91.05	4.45%	4,198,573
Jan 24, 2025	88.58	89.26	88.03	88.49	87.17	-0.17%	1,714,642
Jan 23, 2025	88.07	88.76	87.10	88.64	87.32	0.24%	2,284,393
Jan 22, 2025	89.87	90.23	88.20	88.43	87.11	-2.50%	3,213,860
Jan 21, 2025	91.47	92.71	90.57	90.70	89.35	-0.40%	4,255,083
Jan 17, 2025	91.13	91.64	90.73	91.06	89.70	0.45%	4,990,908