American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.63	42.04	41.44	41.59	41.59	0.92%	73
Mar 5, 2026	42.16	42.16	40.58	41.21	41.21	-0.82%	45
Mar 4, 2026	41.39	41.55	40.77	41.55	41.55	-0.76%	5,535
Mar 3, 2026	41.05	42.03	41.05	41.87	41.87	2.05%	3,663
Mar 2, 2026	41.63	41.63	40.75	41.03	41.03	0.86%	4,487
Feb 27, 2026	40.33	40.87	40.33	40.68	40.68	2.88%	25,214
Feb 26, 2026	39.01	40.05	39.00	39.54	39.54	0.25%	2,308
Feb 25, 2026	41.19	41.40	39.44	39.44	39.44	-2.69%	15,073
Feb 24, 2026	40.99	42.19	40.53	40.53	40.53	-0.56%	2,595
Feb 23, 2026	40.63	41.23	40.55	40.76	40.76	1.29%	92
Feb 20, 2026	40.25	40.52	39.94	40.24	40.24	-0.74%	2,706
Feb 19, 2026	39.66	40.91	39.66	40.54	40.54	0.17%	393
Feb 18, 2026	41.15	41.15	40.47	40.47	40.47	-2.81%	110
Feb 13, 2026	41.38	41.83	41.31	41.64	41.64	1.64%	258
Feb 12, 2026	39.23	41.30	39.23	40.97	40.97	5.43%	965
Feb 11, 2026	38.78	38.86	38.10	38.86	38.86	0.08%	1,071
Feb 10, 2026	37.80	38.90	37.80	38.83	38.83	3.05%	7,886
Feb 9, 2026	37.10	37.68	36.80	37.68	37.68	2.31%	1,596
Feb 6, 2026	37.96	37.96	36.83	36.83	36.83	-2.87%	3,995
Feb 5, 2026	37.50	38.11	37.25	37.92	37.92	-1.25%	3,170
Feb 4, 2026	38.22	38.91	37.95	38.40	38.40	1.48%	7,389
Feb 3, 2026	38.30	38.30	37.42	37.84	37.84	-1.25%	68
Feb 2, 2026	39.90	39.90	38.26	38.32	38.32	-4.18%	5,679
Jan 30, 2026	39.51	39.99	38.64	39.99	39.99	1.52%	549
Jan 29, 2026	38.94	39.39	38.69	39.39	39.39	2.26%	1,202
Jan 28, 2026	38.90	39.15	38.49	38.52	38.52	-1.08%	197
Jan 27, 2026	39.43	39.43	38.94	38.94	38.94	-1.77%	1,467
Jan 26, 2026	39.16	40.10	39.16	39.64	39.64	0.69%	171
Jan 23, 2026	38.90	39.41	38.90	39.37	39.37	0.95%	64
Jan 22, 2026	39.71	39.72	39.00	39.00	39.00	-1.04%	88
Jan 21, 2026	39.87	39.89	39.34	39.41	39.41	-1.89%	294
Jan 20, 2026	40.66	40.66	39.92	40.17	40.17	-2.76%	1,668
Jan 19, 2026	39.24	42.31	39.24	41.31	41.31	0.32%	40
Jan 16, 2026	40.69	41.36	40.69	41.18	41.18	1.68%	127
Jan 15, 2026	39.83	40.60	39.66	40.50	40.50	2.14%	1,718
Jan 14, 2026	38.84	40.48	38.84	39.65	39.65	3.26%	4,001
Jan 13, 2026	38.56	38.56	38.12	38.40	38.40	0.29%	453
Jan 12, 2026	37.92	38.29	37.92	38.29	38.29	1.30%	184
Jan 9, 2026	38.16	38.44	37.59	37.80	37.80	-1.87%	164
Jan 8, 2026	38.24	38.52	38.00	38.52	38.52	0.73%	2,213
Jan 7, 2026	39.20	39.20	38.24	38.24	38.24	-3.34%	190
Jan 6, 2026	39.71	39.71	39.35	39.56	39.56	0.30%	6,558
Jan 5, 2026	39.88	39.88	38.70	39.44	39.44	0.77%	3,296
Jan 2, 2026	39.83	39.83	39.14	39.14	39.14	-3.31%	3,734
Dec 30, 2025	40.44	40.50	40.44	40.48	40.48	-0.10%	119
Dec 29, 2025	40.34	41.13	40.34	40.52	40.52	-1.48%	181
Dec 26, 2025	39.98	41.13	39.98	41.13	41.13	1.96%	2,825
Dec 23, 2025	40.36	40.36	39.73	40.34	40.09	-0.10%	130
Dec 22, 2025	39.86	40.38	39.49	40.38	40.13	1.61%	203
Dec 19, 2025	40.37	40.37	39.74	39.74	39.49	-1.34%	20
Dec 18, 2025	40.36	40.47	40.12	40.28	40.03	-1.76%	1,159
Dec 17, 2025	41.39	41.40	40.85	41.00	40.74	0.81%	48
Dec 16, 2025	41.20	41.20	40.67	40.67	40.41	0.77%	4,795
Dec 15, 2025	41.25	41.25	40.22	40.36	40.11	-1.18%	174
Dec 12, 2025	41.41	41.41	40.80	40.84	40.58	-0.39%	63
Dec 11, 2025	41.40	41.40	40.90	41.00	40.74	-0.97%	3,406
Dec 10, 2025	41.12	41.64	40.82	41.40	41.14	1.17%	8,334
Dec 9, 2025	41.76	41.95	40.61	40.92	40.66	-0.53%	973
Dec 8, 2025	40.84	41.24	40.32	41.14	40.88	1.76%	1,729
Dec 5, 2025	39.68	40.43	39.68	40.43	40.18	2.10%	108
Dec 4, 2025	38.80	39.60	38.80	39.60	39.35	1.23%	4,056
Dec 3, 2025	39.24	39.24	38.67	39.12	38.87	-	1,672
Dec 2, 2025	39.50	39.52	39.12	39.12	38.87	-1.11%	137
Dec 1, 2025	40.50	40.50	39.24	39.56	39.31	-2.37%	270
Nov 28, 2025	40.48	40.52	40.37	40.52	40.27	-0.49%	34
Nov 27, 2025	41.76	41.76	40.72	40.72	40.46	0.25%	35
Nov 26, 2025	40.72	40.72	40.62	40.62	40.36	0.69%	29
Nov 25, 2025	40.34	40.34	40.34	40.34	40.09	-	9
Nov 24, 2025	40.69	40.69	39.97	40.34	40.09	-0.86%	6,430
Nov 21, 2025	40.86	40.86	40.36	40.69	40.43	1.02%	7,619
Nov 19, 2025	40.48	40.48	40.00	40.28	40.03	-0.47%	8,406
Nov 18, 2025	40.28	40.47	40.09	40.47	40.22	0.47%	2,359
Nov 17, 2025	40.81	40.81	40.16	40.28	40.03	-0.30%	10,436
Nov 14, 2025	39.96	40.48	39.96	40.40	40.15	0.87%	11,474
Nov 13, 2025	40.26	40.40	40.05	40.05	39.80	-1.84%	109
Nov 12, 2025	40.09	40.80	40.09	40.80	40.54	0.89%	241
Nov 11, 2025	39.96	40.48	39.53	40.44	40.19	1.33%	579
Nov 10, 2025	39.43	39.91	39.21	39.91	39.66	1.79%	56
Nov 7, 2025	39.52	39.84	39.20	39.21	38.96	-0.83%	3,365
Nov 6, 2025	40.12	40.29	39.54	39.54	39.29	-1.45%	2,438
Nov 5, 2025	40.84	40.84	39.93	40.12	39.87	-0.20%	21,549
Nov 4, 2025	40.38	40.48	40.20	40.20	39.95	1.75%	2,762
Nov 3, 2025	40.73	40.73	39.24	39.51	39.26	-2.01%	4,945
Oct 31, 2025	39.99	40.36	39.99	40.32	40.07	-0.20%	260
Oct 30, 2025	40.36	40.94	40.20	40.40	40.15	1.00%	373
Oct 29, 2025	40.67	40.67	39.99	40.00	39.75	-1.96%	225
Oct 28, 2025	41.78	41.78	40.77	40.80	40.54	-3.27%	153
Oct 27, 2025	43.00	43.00	42.18	42.18	41.91	-1.82%	218
Oct 24, 2025	42.21	43.00	42.21	42.96	42.69	0.61%	167
Oct 23, 2025	42.21	42.70	42.17	42.70	42.43	-2.06%	61
Oct 22, 2025	43.12	43.60	43.09	43.60	43.33	0.76%	39
Oct 21, 2025	43.27	43.45	43.27	43.27	43.00	-	43
Oct 20, 2025	43.72	43.72	42.98	43.27	43.00	-0.02%	164
Oct 17, 2025	45.01	45.01	42.68	43.28	43.01	-1.19%	26
Oct 16, 2025	43.36	43.85	43.36	43.80	43.52	2.41%	145
Oct 15, 2025	42.72	42.94	42.64	42.77	42.50	1.09%	422
Oct 14, 2025	42.54	42.54	42.21	42.31	42.04	1.32%	271
Oct 13, 2025	42.07	42.07	41.40	41.76	41.50	-1.97%	704
Oct 10, 2025	42.00	42.68	42.00	42.60	42.33	2.70%	207
Oct 9, 2025	41.44	41.48	41.28	41.48	41.22	0.58%	1,136