TipRanks
Go Ultimate55% OFF

American Tower (A0T) Historical Prices

DE:A0T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026165.85168.00165.85165.85165.85+0.00%00.00
Oct 29, 2026165.85166.05165.85165.85165.85+1.22%1001.22
Oct 28, 2026163.85164.50163.85163.85163.85+0.21%1211.41
Oct 27, 2026167.60167.85163.50163.50163.50-2.77%1892.24
Oct 26, 2026168.00168.70168.00168.15168.15-6.56%1251.52
Oct 23, 2026166.15179.95166.15179.95179.95+10.43%2753.52
Oct 22, 2026157.35162.95157.35162.95162.95+2.55%2152.88
Oct 21, 2026164.00164.00158.90158.90158.90-2.99%00.00
Oct 20, 2026162.30165.60162.30163.80163.80+1.14%1852.57
Oct 19, 2026164.05165.50161.95161.95161.95-1.85%540.75
Oct 16, 2026160.85165.00160.85165.00165.00+2.23%510.71
Oct 15, 2026159.25164.95159.25161.40161.40+1.29%10.01
Oct 14, 2026159.35159.35159.35159.35159.35-2.36%00.00
Oct 13, 2026162.90163.20162.90163.20163.20+0.06%30.04
Oct 12, 2026162.10163.10162.10163.10163.10+1.49%210.29
Oct 09, 2026154.05160.70154.05160.70160.70+9.54%150.20
Oct 08, 2026147.10147.10146.70146.70146.70-1.41%600.82
Oct 07, 2026145.55148.80145.55148.80148.80+1.74%00.00
Oct 06, 2026143.90146.25143.45146.25146.25+1.67%20.03
Oct 05, 2026143.85143.85143.85143.85143.85-0.48%00.00
Oct 02, 2026142.55144.55142.55144.55144.55+0.52%00.00
Oct 01, 2026144.15144.15143.55143.80143.80-0.90%120.13
Sep 30, 2026145.50147.45145.00145.10145.10-0.05%4665.40
Sep 29, 2026146.75146.75146.75146.75145.17-0.17%00.00
Sep 28, 2026147.00147.00147.00147.00145.42-0.54%00.00
Sep 25, 2026146.20147.80146.20147.80146.21-0.17%2252.59
Sep 24, 2026149.00149.00148.05148.05146.46-1.37%00.00
Sep 23, 2026152.55152.60150.10150.10148.49-2.53%40.04
Sep 22, 2026151.35154.00151.35154.00152.35+1.28%00.00
Sep 21, 2026151.20152.05151.20152.05150.42-0.03%2302.26
Sep 18, 2026152.30153.50152.10152.10150.47-1.33%2212.13
Sep 17, 2026153.80156.10151.80154.15152.49+0.62%1881.85
Sep 16, 2026153.20153.20153.20153.20151.55+0.36%00.00
Sep 15, 2026152.05152.65152.05152.65151.01-0.65%00.00
Sep 14, 2026152.80154.90152.80153.65152.00+2.33%1161.08
Sep 11, 2026148.65150.15148.50150.15148.54-0.07%540.51
Sep 10, 2026150.40150.40150.25150.25148.64+0.00%190.18
Sep 09, 2026150.05150.25150.05150.25148.64-1.28%00.00
Sep 08, 2026150.45152.20150.45152.20150.57+1.67%1010.95
Sep 07, 2026149.85149.85149.70149.70148.09-1.45%200.19
Sep 04, 2026151.90151.90151.90151.90150.27+0.26%00.00
Sep 03, 2026148.40151.50148.35151.50149.87+1.07%2702.52
Sep 02, 2026150.95150.95149.90149.90148.29-0.46%100.09
Sep 01, 2026150.60150.60150.60150.60148.98-0.20%00.00
Aug 31, 2026150.70153.35150.70150.90149.28+1.55%2702.63
Aug 28, 2026148.60148.60148.60148.60147.00-0.97%00.00
Aug 27, 2026150.05150.05150.05150.05148.44+2.42%00.00
Aug 26, 2026152.45153.40146.50146.50144.93-4.31%3293.25
Aug 25, 2026152.15153.10152.15153.10151.46+0.56%1701.72
Aug 24, 2026149.45152.25149.45152.25150.62-0.07%4404.73