American Tower Corporation (LON:0HEU)
London · Delayed Price · Currency is GBP · Price in USD 212.33
+3.18 (1.52%)
At close: Aug 1, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.85 | 216.85 | 211.95 | 212.33 | 212.33 | 1.52% | 975 |
| Jul 31, 2025 | 207.98 | 209.88 | 206.82 | 209.16 | 209.16 | -0.81% | 768 |
| Jul 30, 2025 | 213.30 | 214.68 | 210.34 | 210.86 | 210.86 | -2.29% | 788 |
| Jul 29, 2025 | 219.00 | 219.00 | 212.06 | 215.80 | 215.80 | -4.47% | 1,850 |
| Jul 28, 2025 | 229.07 | 229.07 | 225.46 | 225.90 | 225.90 | -1.74% | 875 |
| Jul 25, 2025 | 231.24 | 231.45 | 228.26 | 229.90 | 229.90 | 0.54% | 573 |
| Jul 24, 2025 | 228.46 | 233.88 | 228.46 | 228.68 | 228.68 | -0.97% | 413 |
| Jul 23, 2025 | 232.98 | 232.98 | 230.50 | 230.91 | 230.91 | 0.05% | 1,172 |
| Jul 22, 2025 | 228.85 | 231.81 | 228.30 | 230.80 | 230.80 | 1.62% | 1,401 |
| Jul 21, 2025 | 224.00 | 227.13 | 224.00 | 227.13 | 227.13 | 1.40% | 1,699 |
| Jul 18, 2025 | 223.42 | 225.75 | 223.25 | 224.00 | 224.00 | 0.76% | 806 |
| Jul 17, 2025 | 223.69 | 224.11 | 222.31 | 222.31 | 222.31 | -0.20% | 1,042 |
| Jul 16, 2025 | 220.01 | 222.74 | 219.24 | 222.74 | 222.74 | 2.09% | 722 |
| Jul 15, 2025 | 221.25 | 221.83 | 218.17 | 218.17 | 218.17 | -1.59% | 1,495 |
| Jul 14, 2025 | 218.95 | 221.88 | 218.84 | 221.69 | 221.69 | 1.19% | 1,865 |
| Jul 11, 2025 | 215.51 | 220.70 | 215.51 | 219.07 | 219.07 | -1.26% | 1,110 |
| Jul 10, 2025 | 221.84 | 223.41 | 220.00 | 221.88 | 221.88 | 0.62% | 395 |
| Jul 9, 2025 | 219.71 | 220.51 | 217.48 | 220.51 | 220.51 | 0.44% | 714 |
| Jul 8, 2025 | 217.50 | 220.98 | 217.50 | 219.54 | 219.54 | 0.37% | 870 |
| Jul 7, 2025 | 222.38 | 224.02 | 218.36 | 218.73 | 218.73 | -1.53% | 1,475 |
| Jul 3, 2025 | 219.05 | 222.18 | 218.17 | 222.14 | 222.14 | -0.76% | 2,389 |
| Jul 2, 2025 | 223.80 | 224.75 | 222.82 | 223.83 | 223.83 | -0.31% | 16,336 |
| Jul 1, 2025 | 221.38 | 224.87 | 221.01 | 224.52 | 224.52 | 2.84% | 529 |
| Jun 30, 2025 | 215.87 | 218.79 | 215.28 | 218.32 | 218.32 | -0.01% | 1,254 |
| Jun 27, 2025 | 217.21 | 219.30 | 216.30 | 218.34 | 218.34 | 0.52% | 314 |
| Jun 26, 2025 | 220.79 | 221.58 | 217.20 | 217.20 | 217.20 | -1.87% | 777 |
| Jun 25, 2025 | 223.81 | 223.81 | 219.60 | 221.34 | 221.34 | -1.00% | 1,240 |
| Jun 24, 2025 | 220.78 | 223.58 | 219.53 | 223.58 | 223.58 | 0.82% | 5,585 |
| Jun 23, 2025 | 218.99 | 222.05 | 216.96 | 221.76 | 221.76 | 2.12% | 282 |
| Jun 20, 2025 | 212.56 | 218.45 | 212.56 | 217.15 | 217.15 | 0.94% | 1,132 |
| Jun 18, 2025 | 215.55 | 215.79 | 214.17 | 215.14 | 215.14 | 0.07% | 744 |
| Jun 17, 2025 | 215.00 | 215.50 | 213.29 | 215.00 | 215.00 | -0.71% | 152 |
| Jun 16, 2025 | 214.00 | 217.04 | 212.99 | 216.54 | 216.54 | 0.73% | 2,270 |
| Jun 13, 2025 | 217.94 | 217.94 | 214.41 | 214.98 | 214.98 | -0.32% | 430 |
| Jun 12, 2025 | 217.17 | 217.32 | 214.57 | 215.68 | 213.98 | 0.80% | 651 |
| Jun 11, 2025 | 214.32 | 215.50 | 213.77 | 213.96 | 212.27 | -0.20% | 1,209 |
| Jun 10, 2025 | 214.91 | 215.17 | 213.15 | 214.38 | 212.69 | 0.39% | 575 |
| Jun 9, 2025 | 212.00 | 213.56 | 210.50 | 213.56 | 211.87 | 0.19% | 53 |
| Jun 6, 2025 | 215.40 | 215.87 | 212.54 | 213.15 | 211.47 | -1.05% | 204 |
| Jun 5, 2025 | 215.13 | 216.70 | 214.36 | 215.42 | 213.72 | -0.37% | 846 |
| Jun 4, 2025 | 213.34 | 216.22 | 212.44 | 216.22 | 214.52 | 1.46% | 301 |
| Jun 3, 2025 | 213.59 | 214.30 | 211.75 | 213.10 | 211.42 | 0.08% | 838 |
| Jun 2, 2025 | 213.33 | 213.67 | 211.03 | 212.94 | 211.26 | -0.66% | 492 |
| May 30, 2025 | 213.12 | 214.44 | 212.32 | 214.36 | 212.67 | 0.79% | 856 |
| May 29, 2025 | 211.66 | 213.64 | 211.40 | 212.67 | 210.99 | 0.35% | 1,382 |
| May 28, 2025 | 213.00 | 213.56 | 210.87 | 211.92 | 210.25 | -1.13% | 122 |
| May 27, 2025 | 211.86 | 214.43 | 211.00 | 214.34 | 212.65 | 1.25% | 834 |
| May 23, 2025 | 213.12 | 213.41 | 210.72 | 211.70 | 210.03 | 0.36% | 1,430 |
| May 22, 2025 | 215.67 | 215.67 | 209.15 | 210.94 | 209.27 | -1.90% | 893 |
| May 21, 2025 | 215.53 | 216.29 | 214.79 | 215.01 | 213.32 | -0.06% | 289 |