American Tower Corporation (LON:0HEU)
London · Delayed Price · Currency is GBP · Price in USD 179.10
+3.34 (1.90%)
At close: Nov 4, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 180.96 | 181.54 | 179.00 | 179.31 | 179.31 | 0.12% | 7,757 |
| Nov 4, 2025 | 177.03 | 180.17 | 177.02 | 179.10 | 179.10 | 1.90% | 1,635 |
| Nov 3, 2025 | 185.00 | 185.00 | 175.05 | 175.77 | 175.77 | -2.05% | 4,064 |
| Oct 31, 2025 | 177.00 | 179.95 | 176.89 | 179.45 | 179.45 | -0.05% | 2,454 |
| Oct 30, 2025 | 182.98 | 182.98 | 178.71 | 179.55 | 179.55 | -0.45% | 4,688 |
| Oct 29, 2025 | 185.00 | 185.00 | 180.00 | 180.36 | 180.36 | -1.65% | 1,430 |
| Oct 28, 2025 | 192.97 | 192.97 | 177.72 | 183.38 | 183.38 | -2.99% | 10,141 |
| Oct 27, 2025 | 191.52 | 191.52 | 189.04 | 189.04 | 189.04 | -1.07% | 2,769 |
| Oct 24, 2025 | 190.94 | 192.00 | 190.21 | 191.09 | 191.09 | 0.95% | 788 |
| Oct 23, 2025 | 190.63 | 192.05 | 187.43 | 189.29 | 189.29 | -1.78% | 1,173 |
| Oct 22, 2025 | 192.03 | 193.07 | 191.24 | 192.73 | 192.73 | -0.13% | 1,047 |
| Oct 21, 2025 | 193.38 | 194.13 | 190.95 | 192.98 | 192.98 | 0.30% | 551 |
| Oct 20, 2025 | 192.00 | 192.44 | 191.04 | 192.39 | 192.39 | 0.68% | 1,859 |
| Oct 17, 2025 | 191.03 | 193.00 | 188.68 | 191.09 | 191.09 | -0.78% | 752 |
| Oct 16, 2025 | 192.00 | 193.68 | 190.71 | 192.59 | 192.59 | 1.84% | 2,709 |
| Oct 15, 2025 | 187.49 | 189.16 | 185.92 | 189.11 | 189.11 | 1.48% | 2,962 |
| Oct 14, 2025 | 183.85 | 186.38 | 182.97 | 186.35 | 186.35 | 1.69% | 1,855 |
| Oct 13, 2025 | 187.00 | 187.00 | 182.85 | 183.26 | 183.26 | -1.23% | 1,884 |
| Oct 10, 2025 | 186.00 | 187.98 | 184.17 | 185.54 | 185.54 | - | 1,717 |
| Oct 9, 2025 | 185.59 | 186.93 | 184.56 | 185.54 | 185.54 | 0.06% | 498 |
| Oct 8, 2025 | 187.02 | 187.85 | 185.43 | 185.43 | 185.43 | -0.43% | 765 |
| Oct 7, 2025 | 188.00 | 188.00 | 184.00 | 186.24 | 186.24 | -0.34% | 1,528 |
| Oct 6, 2025 | 189.00 | 190.00 | 185.56 | 186.87 | 186.87 | -1.62% | 1,289 |
| Oct 3, 2025 | 192.77 | 192.77 | 189.90 | 189.94 | 189.94 | -0.54% | 4,270 |
| Oct 2, 2025 | 191.60 | 192.51 | 188.97 | 190.97 | 190.97 | -0.92% | 923 |
| Oct 1, 2025 | 193.00 | 194.37 | 192.13 | 192.74 | 192.74 | 0.54% | 941 |
| Sep 30, 2025 | 193.45 | 193.67 | 191.46 | 191.70 | 191.70 | -1.28% | 313 |
| Sep 29, 2025 | 197.00 | 197.00 | 192.58 | 194.19 | 192.49 | -0.27% | 934 |
| Sep 26, 2025 | 195.00 | 195.25 | 193.66 | 194.71 | 193.01 | 0.43% | 3,317 |
| Sep 25, 2025 | 194.15 | 197.13 | 193.88 | 193.88 | 192.18 | 0.01% | 865 |
| Sep 24, 2025 | 194.75 | 195.29 | 192.76 | 193.85 | 192.16 | -0.11% | 9,275 |
| Sep 23, 2025 | 193.37 | 194.70 | 193.20 | 194.06 | 192.36 | 0.63% | 1,241 |
| Sep 22, 2025 | 193.40 | 195.99 | 192.14 | 192.84 | 191.16 | -0.60% | 708 |
| Sep 19, 2025 | 193.50 | 194.33 | 192.22 | 194.01 | 192.31 | -0.07% | 1,759 |
| Sep 18, 2025 | 199.65 | 199.65 | 194.15 | 194.15 | 192.45 | -2.39% | 410 |
| Sep 17, 2025 | 195.00 | 198.90 | 194.01 | 198.90 | 197.16 | 2.48% | 3,790 |
| Sep 16, 2025 | 195.09 | 195.09 | 191.73 | 194.09 | 192.39 | 1.30% | 4,450 |
| Sep 15, 2025 | 196.75 | 196.75 | 188.99 | 191.59 | 189.91 | -2.35% | 877 |
| Sep 12, 2025 | 196.49 | 196.67 | 194.77 | 196.20 | 194.48 | 0.72% | 376 |
| Sep 11, 2025 | 194.00 | 194.83 | 193.22 | 194.79 | 193.09 | -0.01% | 562 |
| Sep 10, 2025 | 193.47 | 195.67 | 193.47 | 194.81 | 193.10 | 0.53% | 824 |
| Sep 9, 2025 | 197.99 | 197.99 | 192.06 | 193.78 | 192.08 | 1.51% | 1,535 |
| Sep 8, 2025 | 195.50 | 195.50 | 189.29 | 190.89 | 189.22 | -3.97% | 1,183 |
| Sep 5, 2025 | 196.00 | 199.08 | 195.59 | 198.78 | 197.04 | 2.61% | 6,048 |
| Sep 4, 2025 | 197.62 | 198.31 | 193.40 | 193.72 | 192.02 | -1.60% | 4,516 |
| Sep 3, 2025 | 201.49 | 202.61 | 196.86 | 196.86 | 195.14 | -1.55% | 710 |
| Sep 2, 2025 | 203.00 | 204.99 | 199.95 | 199.96 | 198.21 | -1.48% | 2,549 |
| Aug 29, 2025 | 203.17 | 203.50 | 201.79 | 202.97 | 201.19 | 0.01% | 798 |
| Aug 28, 2025 | 203.26 | 203.81 | 201.87 | 202.95 | 201.17 | -1.18% | 600 |
| Aug 27, 2025 | 207.45 | 208.04 | 204.58 | 205.38 | 203.58 | -0.50% | 3,565 |