American Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.12	37.35	36.45	36.52	36.52	0.41%	568
Apr 27, 2026	37.10	37.10	36.37	36.37	36.37	-1.91%	207
Apr 24, 2026	37.50	37.51	36.87	37.08	37.08	0.98%	325
Apr 23, 2026	36.05	36.91	36.05	36.72	36.72	0.85%	388
Apr 22, 2026	37.20	37.20	36.18	36.41	36.41	-2.98%	643
Apr 20, 2026	37.85	37.85	37.53	37.53	37.53	-0.64%	793
Apr 17, 2026	37.30	37.99	36.89	37.77	37.77	2.27%	38
Apr 16, 2026	37.15	37.27	36.93	36.93	36.93	0.11%	186
Apr 15, 2026	36.87	36.95	36.75	36.89	36.89	0.05%	4,349
Apr 14, 2026	37.03	37.03	36.20	36.87	36.87	-2.67%	425
Apr 13, 2026	37.64	37.90	36.77	37.88	37.88	-0.05%	712
Apr 10, 2026	37.75	40.00	37.20	37.90	37.64	0.45%	898
Apr 9, 2026	38.44	38.95	37.73	37.73	37.47	0.91%	95
Apr 8, 2026	37.82	37.82	37.09	37.39	37.13	-0.13%	597
Apr 7, 2026	37.25	37.80	37.25	37.44	37.18	-0.64%	771
Apr 6, 2026	37.85	37.98	37.68	37.68	37.42	0.88%	377
Apr 2, 2026	37.55	37.58	36.89	37.35	37.09	1.58%	4,001
Apr 1, 2026	37.52	37.52	36.50	36.77	36.51	-1.10%	10,680
Mar 31, 2026	36.51	37.71	36.51	37.18	36.92	-0.16%	188
Mar 30, 2026	37.44	37.78	37.24	37.24	36.98	0.35%	2,566
Mar 27, 2026	37.07	37.38	37.07	37.11	36.85	0.84%	112
Mar 26, 2026	36.32	36.80	36.32	36.80	36.54	0.88%	68
Mar 25, 2026	38.00	38.00	36.13	36.48	36.23	-2.62%	1,546
Mar 24, 2026	38.81	38.81	37.41	37.46	37.20	-2.50%	4,377
Mar 23, 2026	39.74	39.74	38.24	38.42	38.15	-1.59%	42
Mar 20, 2026	39.70	40.73	38.72	39.04	38.77	-1.59%	2,555
Mar 19, 2026	39.95	39.95	39.67	39.67	39.39	0.40%	1,460
Mar 18, 2026	40.19	40.19	39.31	39.51	39.23	-1.59%	49
Mar 17, 2026	40.27	40.52	40.01	40.15	39.87	-0.15%	106
Mar 16, 2026	40.67	40.67	40.21	40.21	39.93	-1.45%	150
Mar 13, 2026	41.43	41.43	39.69	40.80	40.52	-0.51%	1,066
Mar 12, 2026	39.24	41.01	39.15	41.01	40.72	1.69%	8,716
Mar 11, 2026	40.32	40.33	39.53	40.33	40.05	0.95%	22
Mar 10, 2026	40.95	40.95	39.75	39.95	39.67	-1.26%	114
Mar 9, 2026	40.83	40.83	40.37	40.46	40.18	-2.72%	1,208
Mar 6, 2026	41.63	42.04	41.44	41.59	41.30	0.92%	73
Mar 5, 2026	42.16	42.16	40.58	41.21	40.92	-0.82%	45
Mar 4, 2026	41.39	41.55	40.77	41.55	41.26	-0.76%	5,535
Mar 3, 2026	41.05	42.03	41.05	41.87	41.58	2.05%	3,663
Mar 2, 2026	41.63	41.63	40.75	41.03	40.74	0.86%	4,487
Feb 27, 2026	40.33	40.87	40.33	40.68	40.40	2.88%	25,214
Feb 26, 2026	39.01	40.05	39.00	39.54	39.26	0.25%	2,308
Feb 25, 2026	41.19	41.40	39.44	39.44	39.16	-2.69%	15,073
Feb 24, 2026	40.99	42.19	40.53	40.53	40.25	-0.56%	2,595
Feb 23, 2026	40.63	41.23	40.55	40.76	40.48	1.29%	92
Feb 20, 2026	40.25	40.52	39.94	40.24	39.96	-0.74%	2,706
Feb 19, 2026	39.66	40.91	39.66	40.54	40.26	0.17%	393
Feb 18, 2026	41.15	41.15	40.47	40.47	40.19	-2.81%	110
Feb 13, 2026	41.38	41.83	41.31	41.64	41.35	1.64%	258
Feb 12, 2026	39.23	41.30	39.23	40.97	40.68	5.43%	965
Feb 11, 2026	38.78	38.86	38.10	38.86	38.59	0.08%	1,071
Feb 10, 2026	37.80	38.90	37.80	38.83	38.56	3.05%	7,886
Feb 9, 2026	37.10	37.68	36.80	37.68	37.42	2.31%	1,596
Feb 6, 2026	37.96	37.96	36.83	36.83	36.57	-2.87%	3,995
Feb 5, 2026	37.50	38.11	37.25	37.92	37.66	-1.25%	3,170
Feb 4, 2026	38.22	38.91	37.95	38.40	38.13	1.48%	7,389
Feb 3, 2026	38.30	38.30	37.42	37.84	37.58	-1.25%	68
Feb 2, 2026	39.90	39.90	38.26	38.32	38.05	-4.18%	5,679
Jan 30, 2026	39.51	39.99	38.64	39.99	39.71	1.52%	549
Jan 29, 2026	38.94	39.39	38.69	39.39	39.12	2.26%	1,202
Jan 28, 2026	38.90	39.15	38.49	38.52	38.25	-1.08%	197
Jan 27, 2026	39.43	39.43	38.94	38.94	38.67	-1.77%	1,467
Jan 26, 2026	39.16	40.10	39.16	39.64	39.36	0.69%	171
Jan 23, 2026	38.90	39.41	38.90	39.37	39.10	0.95%	64
Jan 22, 2026	39.71	39.72	39.00	39.00	38.73	-1.04%	88
Jan 21, 2026	39.87	39.89	39.34	39.41	39.13	-1.89%	294
Jan 20, 2026	40.66	40.66	39.92	40.17	39.89	-2.76%	1,668
Jan 19, 2026	39.24	42.31	39.24	41.31	41.02	0.32%	40
Jan 16, 2026	40.69	41.36	40.69	41.18	40.89	1.68%	127
Jan 15, 2026	39.83	40.60	39.66	40.50	40.22	2.14%	1,718
Jan 14, 2026	38.84	40.48	38.84	39.65	39.37	3.26%	4,001
Jan 13, 2026	38.56	38.56	38.12	38.40	38.13	0.29%	453
Jan 12, 2026	37.92	38.29	37.92	38.29	38.02	1.30%	184
Jan 9, 2026	38.16	38.44	37.59	37.80	37.54	-1.87%	164
Jan 8, 2026	38.24	38.52	38.00	38.52	38.25	0.73%	2,213
Jan 7, 2026	39.20	39.20	38.24	38.24	37.97	-3.34%	190
Jan 6, 2026	39.71	39.71	39.35	39.56	39.28	0.30%	6,558
Jan 5, 2026	39.88	39.88	38.70	39.44	39.16	0.77%	3,296
Jan 2, 2026	39.83	39.83	39.14	39.14	38.87	-3.31%	3,734
Dec 30, 2025	40.44	40.50	40.44	40.48	40.20	-0.10%	119
Dec 29, 2025	40.34	41.13	40.34	40.52	40.24	-1.48%	181
Dec 26, 2025	39.98	41.13	39.98	41.13	40.84	1.96%	2,825
Dec 23, 2025	40.36	40.36	39.73	40.34	39.81	-0.10%	130
Dec 22, 2025	39.86	40.38	39.49	40.38	39.85	1.61%	203
Dec 19, 2025	40.37	40.37	39.74	39.74	39.22	-1.34%	20
Dec 18, 2025	40.36	40.47	40.12	40.28	39.75	-1.76%	1,159
Dec 17, 2025	41.39	41.40	40.85	41.00	40.46	0.81%	48
Dec 16, 2025	41.20	41.20	40.67	40.67	40.14	0.77%	4,795
Dec 15, 2025	41.25	41.25	40.22	40.36	39.83	-1.18%	174
Dec 12, 2025	41.41	41.41	40.80	40.84	40.30	-0.39%	63
Dec 11, 2025	41.40	41.40	40.90	41.00	40.46	-0.97%	3,406
Dec 10, 2025	41.12	41.64	40.82	41.40	40.86	1.17%	8,334
Dec 9, 2025	41.76	41.95	40.61	40.92	40.38	-0.53%	973
Dec 8, 2025	40.84	41.24	40.32	41.14	40.60	1.76%	1,729
Dec 5, 2025	39.68	40.43	39.68	40.43	39.90	2.10%	108
Dec 4, 2025	38.80	39.60	38.80	39.60	39.08	1.23%	4,056
Dec 3, 2025	39.24	39.24	38.67	39.12	38.61	-	1,672
Dec 2, 2025	39.50	39.52	39.12	39.12	38.61	-1.11%	137
Dec 1, 2025	40.50	40.50	39.24	39.56	39.04	-2.37%	270
Nov 28, 2025	40.48	40.52	40.37	40.52	39.99	-0.49%	34