American Tower Corporation (FRA:A0T)
Germany
· Delayed Price · Currency is EUR 160.56
-2.16 (-1.33%)
Last updated: Mar 9, 2026, 8:38 AM CET
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.56 | 160.56 | 160.56 | 160.56 | - | -1.33% | - |
| Mar 6, 2026 | 160.92 | 162.72 | 160.92 | 162.72 | 162.72 | 1.52% | 25 |
| Mar 5, 2026 | 162.62 | 162.62 | 160.28 | 160.28 | 160.28 | -1.05% | 185 |
| Mar 4, 2026 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | 0.82% | - |
| Mar 3, 2026 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | -2.02% | - |
| Mar 2, 2026 | 160.44 | 163.98 | 160.44 | 163.98 | 163.98 | 5.75% | 40 |
| Feb 27, 2026 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | -1.11% | - |
| Feb 26, 2026 | 153.08 | 156.80 | 153.08 | 156.80 | 156.80 | -2.07% | 37 |
| Feb 25, 2026 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | 0.08% | - |
| Feb 24, 2026 | 160.66 | 162.50 | 160.00 | 160.00 | 160.00 | -0.58% | 370 |
| Feb 23, 2026 | 156.66 | 160.94 | 156.66 | 160.94 | 160.94 | 1.58% | 198 |
| Feb 20, 2026 | 156.48 | 158.56 | 156.48 | 158.44 | 158.44 | 0.70% | 532 |
| Feb 19, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -3.00% | - |
| Feb 18, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.05% | - |
| Feb 17, 2026 | 161.06 | 162.28 | 161.06 | 162.28 | 162.28 | 0.56% | 150 |
| Feb 16, 2026 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 1.91% | - |
| Feb 13, 2026 | 157.50 | 158.36 | 157.50 | 158.36 | 158.36 | 0.83% | 15 |
| Feb 12, 2026 | 151.54 | 157.06 | 151.38 | 157.06 | 157.06 | 5.30% | 26 |
| Feb 11, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 0.85% | - |
| Feb 10, 2026 | 144.66 | 147.90 | 144.66 | 147.90 | 147.90 | 2.91% | 128 |
| Feb 9, 2026 | 143.74 | 145.72 | 143.72 | 143.72 | 143.72 | -0.40% | 20 |
| Feb 6, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -2.12% | - |
| Feb 5, 2026 | 147.90 | 147.90 | 147.42 | 147.42 | 147.42 | -0.30% | 50 |
| Feb 4, 2026 | 145.72 | 147.86 | 145.72 | 147.86 | 147.86 | 1.07% | 124 |
| Feb 3, 2026 | 146.52 | 146.52 | 145.62 | 146.30 | 146.30 | -3.46% | 163 |
| Feb 2, 2026 | 150.16 | 151.54 | 150.16 | 151.54 | 151.54 | 0.87% | 103 |
| Jan 30, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | 2.13% | - |
| Jan 29, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -2.27% | - |
| Jan 28, 2026 | 149.60 | 150.52 | 149.60 | 150.52 | 150.52 | 0.35% | 20 |
| Jan 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Jan 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.15% | 32 |
| Jan 23, 2026 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | -2.68% | - |
| Jan 22, 2026 | 151.50 | 153.90 | 151.50 | 153.90 | 153.90 | 1.66% | 35 |
| Jan 21, 2026 | 150.78 | 151.38 | 150.78 | 151.38 | 151.38 | -1.15% | 11 |
| Jan 20, 2026 | 155.48 | 155.48 | 153.14 | 153.14 | 153.14 | -1.35% | 85 |
| Jan 19, 2026 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 0.17% | - |
| Jan 16, 2026 | 155.68 | 158.30 | 154.98 | 154.98 | 154.98 | 0.58% | 234 |
| Jan 15, 2026 | 151.44 | 154.08 | 151.44 | 154.08 | 154.08 | -0.41% | 50 |
| Jan 14, 2026 | 148.08 | 154.72 | 148.08 | 154.72 | 154.72 | 4.17% | 40 |
| Jan 13, 2026 | 146.06 | 148.52 | 146.06 | 148.52 | 148.52 | 2.57% | 20 |
| Jan 12, 2026 | 144.56 | 144.80 | 144.56 | 144.80 | 144.80 | -0.33% | 25 |
| Jan 9, 2026 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | -0.57% | - |
| Jan 8, 2026 | 143.74 | 146.28 | 143.74 | 146.12 | 146.12 | -2.21% | 152 |
| Jan 7, 2026 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | -1.18% | - |
| Jan 6, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 1.27% | 70 |
| Jan 5, 2026 | 149.44 | 149.72 | 149.30 | 149.30 | 149.30 | 0.66% | 242 |
| Jan 2, 2026 | 150.12 | 152.42 | 148.32 | 148.32 | 148.32 | -0.13% | 280 |
| Dec 30, 2025 | 148.54 | 148.54 | 148.52 | 148.52 | 148.52 | -0.26% | 11 |
| Dec 29, 2025 | 146.86 | 149.90 | 146.86 | 148.90 | 148.90 | 1.51% | 132 |
| Dec 23, 2025 | 145.62 | 146.68 | 145.58 | 146.68 | 145.24 | -0.24% | 86 |
| Dec 22, 2025 | 147.00 | 147.06 | 147.00 | 147.04 | 145.59 | -0.78% | 125 |
| Dec 19, 2025 | 147.58 | 148.88 | 147.08 | 148.20 | 146.74 | -2.69% | 290 |
| Dec 18, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 150.80 | -0.61% | - |
| Dec 17, 2025 | 151.96 | 153.24 | 151.96 | 153.24 | 151.73 | 0.64% | 20 |
| Dec 16, 2025 | 152.02 | 152.26 | 152.02 | 152.26 | 150.76 | -0.77% | 30 |
| Dec 15, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 151.93 | -0.94% | 30 |
| Dec 12, 2025 | 154.20 | 154.90 | 154.20 | 154.90 | 153.37 | 1.12% | 6 |
| Dec 11, 2025 | 153.18 | 153.18 | 153.18 | 153.18 | 151.67 | -0.16% | - |
| Dec 10, 2025 | 153.42 | 153.42 | 153.42 | 153.42 | 151.91 | -1.91% | - |
| Dec 9, 2025 | 156.42 | 156.42 | 156.40 | 156.40 | 154.86 | -0.20% | 32 |
| Dec 8, 2025 | 152.66 | 156.72 | 152.66 | 156.72 | 155.18 | 2.58% | 70 |
| Dec 5, 2025 | 152.50 | 154.36 | 152.30 | 152.78 | 151.27 | 1.37% | 80 |
| Dec 4, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 149.24 | 0.48% | - |
| Dec 3, 2025 | 150.30 | 150.30 | 150.00 | 150.00 | 148.52 | -0.58% | 10 |
| Dec 2, 2025 | 150.88 | 150.88 | 150.88 | 150.88 | 149.39 | -2.38% | - |
| Dec 1, 2025 | 154.56 | 154.56 | 154.56 | 154.56 | 153.04 | -0.71% | - |
| Nov 28, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 154.13 | -0.99% | - |
| Nov 27, 2025 | 155.44 | 157.22 | 155.44 | 157.22 | 155.67 | 0.17% | 32 |
| Nov 26, 2025 | 154.58 | 156.96 | 154.58 | 156.96 | 155.41 | 1.57% | 32 |
| Nov 25, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 153.02 | -0.05% | - |
| Nov 24, 2025 | 155.18 | 155.18 | 154.62 | 154.62 | 153.10 | -0.04% | 7 |
| Nov 21, 2025 | 154.68 | 154.68 | 154.68 | 154.68 | 153.16 | -2.10% | - |
| Nov 20, 2025 | 156.74 | 158.00 | 156.74 | 158.00 | 156.44 | 1.36% | 100 |
| Nov 19, 2025 | 155.88 | 155.88 | 155.88 | 155.88 | 154.34 | 0.92% | - |
| Nov 18, 2025 | 153.84 | 156.94 | 153.84 | 154.46 | 152.94 | -2.00% | 27 |
| Nov 17, 2025 | 157.62 | 157.62 | 157.62 | 157.62 | 156.07 | 0.78% | - |
| Nov 14, 2025 | 154.30 | 156.40 | 154.30 | 156.40 | 154.86 | -2.03% | 10 |
| Nov 13, 2025 | 159.64 | 159.64 | 159.64 | 159.64 | 158.07 | 0.34% | 8 |
| Nov 12, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 157.53 | 2.90% | - |
| Nov 11, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 153.10 | 0.89% | - |
| Nov 10, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 151.75 | -0.47% | - |
| Nov 7, 2025 | 153.16 | 153.98 | 153.16 | 153.98 | 152.46 | -0.54% | 20 |
| Nov 6, 2025 | 154.82 | 154.82 | 154.82 | 154.82 | 153.29 | -0.92% | - |
| Nov 5, 2025 | 156.26 | 156.26 | 156.26 | 156.26 | 154.72 | 0.80% | - |
| Nov 4, 2025 | 152.14 | 155.02 | 152.14 | 155.02 | 153.49 | 1.56% | 114 |
| Nov 3, 2025 | 156.12 | 156.54 | 152.64 | 152.64 | 151.14 | -0.75% | 248 |
| Oct 31, 2025 | 154.14 | 154.14 | 153.80 | 153.80 | 152.28 | -0.85% | 20 |
| Oct 30, 2025 | 152.00 | 155.12 | 152.00 | 155.12 | 153.59 | -1.56% | 20 |
| Oct 29, 2025 | 156.34 | 157.58 | 156.34 | 157.58 | 156.03 | -0.20% | 65 |
| Oct 28, 2025 | 159.96 | 163.86 | 156.50 | 157.90 | 156.34 | -2.49% | 130 |
| Oct 27, 2025 | 164.44 | 164.44 | 161.94 | 161.94 | 160.34 | -1.10% | 24 |
| Oct 24, 2025 | 163.52 | 163.74 | 163.52 | 163.74 | 162.13 | 0.73% | 32 |
| Oct 23, 2025 | 164.08 | 164.08 | 162.56 | 162.56 | 160.96 | -1.84% | 10 |
| Oct 22, 2025 | 164.88 | 166.02 | 164.88 | 165.60 | 163.97 | 0.44% | 87 |
| Oct 21, 2025 | 164.88 | 164.88 | 164.88 | 164.88 | 163.26 | 0.56% | - |
| Oct 20, 2025 | 163.68 | 165.46 | 163.68 | 163.96 | 162.34 | 1.51% | 81 |
| Oct 17, 2025 | 161.52 | 161.52 | 161.52 | 161.52 | 159.93 | -1.58% | - |
| Oct 16, 2025 | 162.04 | 164.76 | 161.08 | 164.12 | 162.50 | 2.01% | 394 |
| Oct 15, 2025 | 159.90 | 160.88 | 159.90 | 160.88 | 159.30 | 1.27% | 30 |
| Oct 14, 2025 | 156.74 | 160.56 | 156.74 | 158.86 | 157.30 | -1.29% | 75 |