American Tower Corporation (FRA:A0T)
Germany
· Delayed Price · Currency is EUR 152.78
+2.06 (1.37%)
At close: Dec 5, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.50 | 154.36 | 152.30 | 152.78 | 152.78 | 1.37% | 80 |
| Dec 4, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | 0.48% | - |
| Dec 3, 2025 | 150.30 | 150.30 | 150.00 | 150.00 | 150.00 | -0.58% | 10 |
| Dec 2, 2025 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | -2.38% | - |
| Dec 1, 2025 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | -0.71% | - |
| Nov 28, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -0.99% | - |
| Nov 27, 2025 | 155.44 | 157.22 | 155.44 | 157.22 | 157.22 | 0.17% | 32 |
| Nov 26, 2025 | 154.58 | 156.96 | 154.58 | 156.96 | 156.96 | 1.57% | 32 |
| Nov 25, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | -0.05% | - |
| Nov 24, 2025 | 155.18 | 155.18 | 154.62 | 154.62 | 154.62 | -0.04% | 7 |
| Nov 21, 2025 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | -2.10% | - |
| Nov 20, 2025 | 156.74 | 158.00 | 156.74 | 158.00 | 158.00 | 1.36% | 100 |
| Nov 19, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | 0.92% | - |
| Nov 18, 2025 | 153.84 | 156.94 | 153.84 | 154.46 | 154.46 | -2.00% | 27 |
| Nov 17, 2025 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | 0.78% | - |
| Nov 14, 2025 | 154.30 | 156.40 | 154.30 | 156.40 | 156.40 | -2.03% | 10 |
| Nov 13, 2025 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | 0.34% | 8 |
| Nov 12, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.90% | - |
| Nov 11, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.89% | - |
| Nov 10, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -0.47% | - |
| Nov 7, 2025 | 153.16 | 153.98 | 153.16 | 153.98 | 153.98 | -0.54% | 20 |
| Nov 6, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | -0.92% | - |
| Nov 5, 2025 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | 0.80% | - |
| Nov 4, 2025 | 152.14 | 155.02 | 152.14 | 155.02 | 155.02 | 1.56% | 114 |
| Nov 3, 2025 | 156.12 | 156.54 | 152.64 | 152.64 | 152.64 | -0.75% | 248 |
| Oct 31, 2025 | 154.14 | 154.14 | 153.80 | 153.80 | 153.80 | -0.85% | 20 |
| Oct 30, 2025 | 152.00 | 155.12 | 152.00 | 155.12 | 155.12 | -1.56% | 20 |
| Oct 29, 2025 | 156.34 | 157.58 | 156.34 | 157.58 | 157.58 | -0.20% | 65 |
| Oct 28, 2025 | 159.96 | 163.86 | 156.50 | 157.90 | 157.90 | -2.49% | 130 |
| Oct 27, 2025 | 164.44 | 164.44 | 161.94 | 161.94 | 161.94 | -1.10% | 24 |
| Oct 24, 2025 | 163.52 | 163.74 | 163.52 | 163.74 | 163.74 | 0.73% | 32 |
| Oct 23, 2025 | 164.08 | 164.08 | 162.56 | 162.56 | 162.56 | -1.84% | 10 |
| Oct 22, 2025 | 164.88 | 166.02 | 164.88 | 165.60 | 165.60 | 0.44% | 87 |
| Oct 21, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | 0.56% | - |
| Oct 20, 2025 | 163.68 | 165.46 | 163.68 | 163.96 | 163.96 | 1.51% | 81 |
| Oct 17, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | -1.58% | - |
| Oct 16, 2025 | 162.04 | 164.76 | 161.08 | 164.12 | 164.12 | 2.01% | 394 |
| Oct 15, 2025 | 159.90 | 160.88 | 159.90 | 160.88 | 160.88 | 1.27% | 30 |
| Oct 14, 2025 | 156.74 | 160.56 | 156.74 | 158.86 | 158.86 | -1.29% | 75 |
| Oct 13, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | 0.95% | - |
| Oct 10, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 0.44% | - |
| Oct 9, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | -0.84% | - |
| Oct 8, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 0.58% | - |
| Oct 7, 2025 | 157.56 | 159.14 | 157.56 | 159.14 | 159.14 | -0.86% | 18 |
| Oct 6, 2025 | 161.52 | 161.52 | 160.52 | 160.52 | 160.52 | -1.15% | 300 |
| Oct 3, 2025 | 162.50 | 162.50 | 162.38 | 162.38 | 162.38 | -0.66% | 5 |
| Oct 2, 2025 | 163.40 | 163.46 | 163.04 | 163.46 | 163.46 | 0.68% | 13 |
| Oct 1, 2025 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | -0.94% | - |
| Sep 30, 2025 | 163.08 | 164.54 | 163.08 | 163.90 | 163.90 | -2.18% | 185 |
| Sep 29, 2025 | 165.44 | 167.56 | 165.44 | 167.56 | 166.11 | 0.90% | 32 |
| Sep 26, 2025 | 165.04 | 166.06 | 165.04 | 166.06 | 164.62 | 1.62% | - |
| Sep 25, 2025 | 163.46 | 163.46 | 163.42 | 163.42 | 162.01 | -0.38% | 20 |
| Sep 24, 2025 | 164.04 | 164.04 | 164.04 | 164.04 | 162.62 | -0.55% | - |
| Sep 23, 2025 | 162.84 | 164.94 | 162.84 | 164.94 | 163.51 | 0.83% | 14 |
| Sep 22, 2025 | 165.00 | 165.00 | 163.58 | 163.58 | 162.17 | 0.31% | 39 |
| Sep 19, 2025 | 163.08 | 163.08 | 163.08 | 163.08 | 161.67 | -2.18% | - |
| Sep 18, 2025 | 166.72 | 166.72 | 166.72 | 166.72 | 165.28 | 0.05% | - |
| Sep 17, 2025 | 163.24 | 166.64 | 163.24 | 166.64 | 165.20 | 2.76% | 182 |
| Sep 16, 2025 | 162.42 | 162.42 | 162.16 | 162.16 | 160.76 | -1.72% | - |
| Sep 15, 2025 | 165.50 | 165.50 | 165.00 | 165.00 | 163.57 | -1.03% | 10 |
| Sep 12, 2025 | 166.72 | 166.72 | 166.72 | 166.72 | 165.28 | -0.50% | - |
| Sep 11, 2025 | 165.08 | 167.56 | 165.08 | 167.56 | 166.11 | 1.13% | 10 |
| Sep 10, 2025 | 165.12 | 165.68 | 165.12 | 165.68 | 164.25 | 1.27% | 5 |
| Sep 9, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 162.19 | 0.37% | - |
| Sep 8, 2025 | 167.50 | 167.50 | 163.00 | 163.00 | 161.59 | -3.09% | 133 |
| Sep 5, 2025 | 166.36 | 168.20 | 166.36 | 168.20 | 166.75 | 1.20% | 10 |
| Sep 4, 2025 | 167.36 | 167.70 | 166.20 | 166.20 | 164.76 | -2.24% | 47 |
| Sep 3, 2025 | 171.04 | 173.22 | 170.00 | 170.00 | 168.53 | -2.49% | 183 |
| Sep 2, 2025 | 173.44 | 174.34 | 173.44 | 174.34 | 172.83 | 0.80% | - |
| Sep 1, 2025 | 172.96 | 172.96 | 172.96 | 172.96 | 171.46 | 0.01% | - |
| Aug 29, 2025 | 172.66 | 174.84 | 172.66 | 172.94 | 171.44 | -0.57% | 10 |
| Aug 28, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 172.44 | -3.22% | - |
| Aug 27, 2025 | 177.64 | 179.72 | 177.64 | 179.72 | 178.17 | 1.45% | 76 |
| Aug 26, 2025 | 180.46 | 180.46 | 177.16 | 177.16 | 175.63 | -2.40% | 75 |
| Aug 25, 2025 | 180.44 | 181.52 | 180.44 | 181.52 | 179.95 | 0.84% | 55 |
| Aug 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 178.44 | 0.65% | - |
| Aug 21, 2025 | 178.84 | 178.84 | 178.84 | 178.84 | 177.29 | 1.45% | - |
| Aug 20, 2025 | 176.50 | 178.20 | 176.28 | 176.28 | 174.76 | 1.86% | 45 |
| Aug 19, 2025 | 173.06 | 173.06 | 173.06 | 173.06 | 171.56 | -1.11% | - |
| Aug 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 173.49 | -0.39% | 25 |
| Aug 15, 2025 | 174.82 | 175.68 | 174.82 | 175.68 | 174.16 | 0.06% | 60 |
| Aug 14, 2025 | 173.32 | 175.58 | 173.32 | 175.58 | 174.06 | -0.17% | 70 |
| Aug 13, 2025 | 174.14 | 175.88 | 174.14 | 175.88 | 174.36 | -0.54% | 5 |
| Aug 12, 2025 | 176.74 | 176.84 | 176.74 | 176.84 | 175.31 | -0.03% | - |
| Aug 11, 2025 | 175.00 | 176.90 | 175.00 | 176.90 | 175.37 | -1.43% | 25 |
| Aug 8, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 177.91 | 0.81% | - |
| Aug 7, 2025 | 178.02 | 178.02 | 178.02 | 178.02 | 176.48 | -1.75% | - |
| Aug 6, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 179.63 | -1.38% | - |
| Aug 5, 2025 | 183.74 | 183.74 | 183.74 | 183.74 | 182.15 | 0.79% | - |
| Aug 4, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 180.72 | -0.91% | - |
| Aug 1, 2025 | 180.92 | 183.98 | 180.92 | 183.98 | 182.39 | 1.07% | 50 |
| Jul 31, 2025 | 182.04 | 182.04 | 182.04 | 182.04 | 180.47 | -0.50% | - |
| Jul 30, 2025 | 185.22 | 185.22 | 182.96 | 182.96 | 181.38 | -5.17% | - |
| Jul 29, 2025 | 192.94 | 192.94 | 192.94 | 192.94 | 191.27 | -0.91% | - |
| Jul 28, 2025 | 194.72 | 194.72 | 194.72 | 194.72 | 193.04 | -0.79% | 19 |
| Jul 25, 2025 | 196.28 | 196.28 | 196.28 | 196.28 | 194.58 | 1.12% | 5 |
| Jul 24, 2025 | 193.96 | 195.84 | 193.96 | 194.10 | 192.42 | -1.74% | 72 |
| Jul 23, 2025 | 197.60 | 197.60 | 197.54 | 197.54 | 195.83 | 2.23% | 5 |
| Jul 22, 2025 | 193.24 | 193.24 | 193.24 | 193.24 | 191.57 | -0.65% | - |
| Jul 21, 2025 | 192.02 | 194.50 | 192.02 | 194.50 | 192.82 | 1.58% | 69 |