American Tower Corporation (FRA:A0T)
Germany
· Delayed Price · Currency is EUR 149.15
-1.90 (-1.26%)
Last updated: Apr 28, 2026, 8:04 AM CET
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | - | -1.26% | - |
| Apr 27, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -3.08% | - |
| Apr 24, 2026 | 151.80 | 155.85 | 151.80 | 155.85 | 155.85 | 4.70% | 133 |
| Apr 23, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.17% | - |
| Apr 22, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -4.47% | - |
| Apr 21, 2026 | 153.55 | 155.55 | 153.55 | 155.55 | 155.55 | 1.60% | 100 |
| Apr 20, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 1.66% | - |
| Apr 17, 2026 | 151.00 | 151.00 | 150.60 | 150.60 | 150.60 | -0.30% | 40 |
| Apr 16, 2026 | 149.20 | 151.05 | 149.20 | 151.05 | 151.05 | -0.23% | 160 |
| Apr 15, 2026 | 148.35 | 151.40 | 148.35 | 151.40 | 151.40 | 2.02% | 10 |
| Apr 14, 2026 | 151.50 | 153.35 | 148.40 | 148.40 | 148.40 | -4.44% | 121 |
| Apr 13, 2026 | 155.25 | 155.30 | 154.30 | 155.30 | 153.77 | 1.64% | 1,007 |
| Apr 10, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 151.30 | 1.90% | - |
| Apr 9, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 148.47 | -0.33% | - |
| Apr 8, 2026 | 149.45 | 150.45 | 149.45 | 150.45 | 148.97 | 0.23% | 10 |
| Apr 7, 2026 | 154.55 | 154.55 | 150.10 | 150.10 | 148.62 | 0.98% | 61 |
| Apr 2, 2026 | 145.94 | 148.64 | 145.94 | 148.64 | 147.18 | 1.12% | 50 |
| Apr 1, 2026 | 148.60 | 148.60 | 147.00 | 147.00 | 145.55 | -1.22% | 5 |
| Mar 31, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 147.35 | 0.22% | - |
| Mar 30, 2026 | 146.72 | 148.52 | 146.72 | 148.50 | 147.04 | 0.77% | 120 |
| Mar 27, 2026 | 145.30 | 147.36 | 145.30 | 147.36 | 145.91 | 1.56% | 70 |
| Mar 26, 2026 | 144.12 | 146.14 | 144.12 | 145.10 | 143.67 | -1.20% | 39 |
| Mar 25, 2026 | 146.40 | 146.86 | 146.40 | 146.86 | 145.41 | -1.98% | 70 |
| Mar 24, 2026 | 151.28 | 152.54 | 149.82 | 149.82 | 148.34 | -0.29% | 345 |
| Mar 23, 2026 | 151.20 | 152.06 | 149.00 | 150.26 | 148.78 | -4.67% | 1,243 |
| Mar 20, 2026 | 156.76 | 157.62 | 156.76 | 157.62 | 156.07 | 0.82% | 10 |
| Mar 19, 2026 | 156.34 | 156.34 | 156.34 | 156.34 | 154.80 | -1.71% | - |
| Mar 18, 2026 | 160.30 | 160.30 | 159.06 | 159.06 | 157.49 | -0.14% | 60 |
| Mar 17, 2026 | 159.28 | 159.28 | 159.28 | 159.28 | 157.71 | -2.07% | - |
| Mar 16, 2026 | 161.28 | 162.64 | 161.28 | 162.64 | 161.04 | 4.50% | 15 |
| Mar 13, 2026 | 155.64 | 155.64 | 155.64 | 155.64 | 154.11 | -2.20% | - |
| Mar 12, 2026 | 156.08 | 159.14 | 156.08 | 159.14 | 157.57 | -0.04% | 1 |
| Mar 11, 2026 | 159.34 | 159.34 | 159.00 | 159.20 | 157.63 | 0.39% | 217 |
| Mar 10, 2026 | 159.88 | 162.78 | 158.58 | 158.58 | 157.02 | -1.23% | 498 |
| Mar 9, 2026 | 160.56 | 160.56 | 160.56 | 160.56 | 158.98 | -1.33% | - |
| Mar 6, 2026 | 160.92 | 162.72 | 160.92 | 162.72 | 161.12 | 1.52% | 25 |
| Mar 5, 2026 | 162.62 | 162.62 | 160.28 | 160.28 | 158.70 | -1.05% | 185 |
| Mar 4, 2026 | 161.98 | 161.98 | 161.98 | 161.98 | 160.39 | 0.82% | - |
| Mar 3, 2026 | 160.66 | 160.66 | 160.66 | 160.66 | 159.08 | -2.02% | - |
| Mar 2, 2026 | 160.44 | 163.98 | 160.44 | 163.98 | 162.37 | 5.75% | 40 |
| Feb 27, 2026 | 155.06 | 155.06 | 155.06 | 155.06 | 153.53 | -1.11% | - |
| Feb 26, 2026 | 153.08 | 156.80 | 153.08 | 156.80 | 155.26 | -2.07% | 37 |
| Feb 25, 2026 | 160.12 | 160.12 | 160.12 | 160.12 | 158.54 | 0.08% | - |
| Feb 24, 2026 | 160.66 | 162.50 | 160.00 | 160.00 | 158.42 | -0.58% | 370 |
| Feb 23, 2026 | 156.66 | 160.94 | 156.66 | 160.94 | 159.36 | 1.58% | 198 |
| Feb 20, 2026 | 156.48 | 158.56 | 156.48 | 158.44 | 156.88 | 0.70% | 532 |
| Feb 19, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 155.79 | -3.00% | - |
| Feb 18, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 160.60 | -0.05% | - |
| Feb 17, 2026 | 161.06 | 162.28 | 161.06 | 162.28 | 160.68 | 0.56% | 150 |
| Feb 16, 2026 | 161.38 | 161.38 | 161.38 | 161.38 | 159.79 | 1.91% | - |
| Feb 13, 2026 | 157.50 | 158.36 | 157.50 | 158.36 | 156.80 | 0.83% | 15 |
| Feb 12, 2026 | 151.54 | 157.06 | 151.38 | 157.06 | 155.51 | 5.30% | 26 |
| Feb 11, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 147.69 | 0.85% | - |
| Feb 10, 2026 | 144.66 | 147.90 | 144.66 | 147.90 | 146.44 | 2.91% | 128 |
| Feb 9, 2026 | 143.74 | 145.72 | 143.72 | 143.72 | 142.30 | -0.40% | 20 |
| Feb 6, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 142.88 | -2.12% | - |
| Feb 5, 2026 | 147.90 | 147.90 | 147.42 | 147.42 | 145.97 | -0.30% | 50 |
| Feb 4, 2026 | 145.72 | 147.86 | 145.72 | 147.86 | 146.40 | 1.07% | 124 |
| Feb 3, 2026 | 146.52 | 146.52 | 145.62 | 146.30 | 144.86 | -3.46% | 163 |
| Feb 2, 2026 | 150.16 | 151.54 | 150.16 | 151.54 | 150.05 | 0.87% | 103 |
| Jan 30, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 148.76 | 2.13% | - |
| Jan 29, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 145.65 | -2.27% | - |
| Jan 28, 2026 | 149.60 | 150.52 | 149.60 | 150.52 | 149.04 | 0.35% | 20 |
| Jan 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 148.52 | -1.96% | - |
| Jan 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 151.49 | 2.15% | 32 |
| Jan 23, 2026 | 149.78 | 149.78 | 149.78 | 149.78 | 148.31 | -2.68% | - |
| Jan 22, 2026 | 151.50 | 153.90 | 151.50 | 153.90 | 152.38 | 1.66% | 35 |
| Jan 21, 2026 | 150.78 | 151.38 | 150.78 | 151.38 | 149.89 | -1.15% | 11 |
| Jan 20, 2026 | 155.48 | 155.48 | 153.14 | 153.14 | 151.63 | -1.35% | 85 |
| Jan 19, 2026 | 155.24 | 155.24 | 155.24 | 155.24 | 153.71 | 0.17% | - |
| Jan 16, 2026 | 155.68 | 158.30 | 154.98 | 154.98 | 153.45 | 0.58% | 234 |
| Jan 15, 2026 | 151.44 | 154.08 | 151.44 | 154.08 | 152.56 | -0.41% | 50 |
| Jan 14, 2026 | 148.08 | 154.72 | 148.08 | 154.72 | 153.20 | 4.17% | 40 |
| Jan 13, 2026 | 146.06 | 148.52 | 146.06 | 148.52 | 147.06 | 2.57% | 20 |
| Jan 12, 2026 | 144.56 | 144.80 | 144.56 | 144.80 | 143.37 | -0.33% | 25 |
| Jan 9, 2026 | 145.28 | 145.28 | 145.28 | 145.28 | 143.85 | -0.57% | - |
| Jan 8, 2026 | 143.74 | 146.28 | 143.74 | 146.12 | 144.68 | -2.21% | 152 |
| Jan 7, 2026 | 149.42 | 149.42 | 149.42 | 149.42 | 147.95 | -1.18% | - |
| Jan 6, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 149.71 | 1.27% | 70 |
| Jan 5, 2026 | 149.44 | 149.72 | 149.30 | 149.30 | 147.83 | 0.66% | 242 |
| Jan 2, 2026 | 150.12 | 152.42 | 148.32 | 148.32 | 146.86 | -0.13% | 280 |
| Dec 30, 2025 | 148.54 | 148.54 | 148.52 | 148.52 | 147.06 | -0.26% | 11 |
| Dec 29, 2025 | 146.86 | 149.90 | 146.86 | 148.90 | 147.43 | 1.51% | 132 |
| Dec 23, 2025 | 145.62 | 146.68 | 145.58 | 146.68 | 143.80 | -0.24% | 86 |
| Dec 22, 2025 | 147.00 | 147.06 | 147.00 | 147.04 | 144.16 | -0.78% | 125 |
| Dec 19, 2025 | 147.58 | 148.88 | 147.08 | 148.20 | 145.30 | -2.69% | 290 |
| Dec 18, 2025 | 152.30 | 152.30 | 152.30 | 152.30 | 149.31 | -0.61% | - |
| Dec 17, 2025 | 151.96 | 153.24 | 151.96 | 153.24 | 150.24 | 0.64% | 20 |
| Dec 16, 2025 | 152.02 | 152.26 | 152.02 | 152.26 | 149.28 | -0.77% | 30 |
| Dec 15, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 150.43 | -0.94% | 30 |
| Dec 12, 2025 | 154.20 | 154.90 | 154.20 | 154.90 | 151.86 | 1.12% | 6 |
| Dec 11, 2025 | 153.18 | 153.18 | 153.18 | 153.18 | 150.18 | -0.16% | - |
| Dec 10, 2025 | 153.42 | 153.42 | 153.42 | 153.42 | 150.41 | -1.91% | - |
| Dec 9, 2025 | 156.42 | 156.42 | 156.40 | 156.40 | 153.33 | -0.20% | 32 |
| Dec 8, 2025 | 152.66 | 156.72 | 152.66 | 156.72 | 153.65 | 2.58% | 70 |
| Dec 5, 2025 | 152.50 | 154.36 | 152.30 | 152.78 | 149.79 | 1.37% | 80 |
| Dec 4, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 147.77 | 0.48% | - |
| Dec 3, 2025 | 150.30 | 150.30 | 150.00 | 150.00 | 147.06 | -0.58% | 10 |
| Dec 2, 2025 | 150.88 | 150.88 | 150.88 | 150.88 | 147.92 | -2.38% | - |
| Dec 1, 2025 | 154.56 | 154.56 | 154.56 | 154.56 | 151.53 | -0.71% | - |