American Tower Corporation (LON:0HEU)
London · Delayed Price · Currency is GBP · Price in USD 173.57
-1.83 (-1.04%)
Dec 19, 2025, 5:03 PM BST
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 180.28 | 180.28 | 175.00 | 175.40 | 175.40 | -1.77% | 854 |
| Dec 17, 2025 | 178.94 | 180.25 | 176.99 | 178.57 | 178.57 | -0.43% | 2,348 |
| Dec 16, 2025 | 180.06 | 181.61 | 179.00 | 179.35 | 179.35 | 0.15% | 2,926 |
| Dec 15, 2025 | 181.43 | 181.74 | 177.91 | 179.07 | 179.07 | -1.20% | 2,550 |
| Dec 12, 2025 | 181.00 | 183.09 | 181.00 | 181.25 | 181.25 | -0.06% | 1,281 |
| Dec 11, 2025 | 181.66 | 182.99 | 181.35 | 181.35 | 181.35 | -0.38% | 859 |
| Dec 10, 2025 | 179.24 | 182.46 | 179.24 | 182.05 | 182.05 | 0.97% | 128 |
| Dec 9, 2025 | 183.15 | 184.84 | 179.61 | 180.31 | 180.31 | -0.50% | 5,171 |
| Dec 8, 2025 | 178.95 | 182.00 | 176.58 | 181.20 | 181.20 | 0.54% | 1,307 |
| Dec 5, 2025 | 179.08 | 180.26 | 177.40 | 180.23 | 180.23 | 0.68% | 9,621 |
| Dec 4, 2025 | 176.14 | 179.01 | 175.57 | 179.01 | 179.01 | 2.30% | 3,950 |
| Dec 3, 2025 | 176.70 | 176.96 | 174.46 | 174.99 | 174.99 | -0.54% | 8,866 |
| Dec 2, 2025 | 176.27 | 177.73 | 175.40 | 175.94 | 175.94 | -0.53% | 6,134 |
| Dec 1, 2025 | 180.51 | 181.19 | 174.99 | 176.87 | 176.87 | -2.46% | 9,435 |
| Nov 28, 2025 | 181.39 | 182.36 | 181.00 | 181.34 | 181.34 | -0.35% | 6,734 |
| Nov 26, 2025 | 179.76 | 182.30 | 178.64 | 181.97 | 181.97 | 0.67% | 1,556 |
| Nov 25, 2025 | 179.97 | 181.81 | 177.78 | 180.76 | 180.76 | 1.55% | 799 |
| Nov 24, 2025 | 179.81 | 180.02 | 176.71 | 178.00 | 178.00 | -1.60% | 1,834 |
| Nov 21, 2025 | 180.22 | 181.40 | 178.06 | 180.89 | 180.89 | 0.94% | 1,498 |
| Nov 20, 2025 | 180.15 | 181.00 | 178.14 | 179.21 | 179.21 | -0.91% | 943 |
| Nov 19, 2025 | 181.19 | 182.63 | 179.09 | 180.86 | 180.86 | -0.43% | 1,216 |
| Nov 18, 2025 | 180.52 | 182.12 | 179.55 | 181.65 | 181.65 | 0.09% | 4,129 |
| Nov 17, 2025 | 182.70 | 184.81 | 180.86 | 181.48 | 181.48 | -0.45% | 836 |
| Nov 14, 2025 | 183.14 | 184.72 | 179.98 | 182.30 | 182.30 | -0.49% | 1,659 |
| Nov 13, 2025 | 183.79 | 183.79 | 182.13 | 183.19 | 183.19 | -0.61% | 1,327 |
| Nov 12, 2025 | 184.40 | 184.56 | 182.20 | 184.32 | 184.32 | 0.24% | 2,725 |
| Nov 11, 2025 | 181.99 | 184.44 | 180.92 | 183.88 | 183.88 | 2.11% | 1,206 |
| Nov 10, 2025 | 177.59 | 180.28 | 176.23 | 180.07 | 180.07 | 2.05% | 1,058 |
| Nov 7, 2025 | 177.90 | 178.58 | 175.46 | 176.45 | 176.45 | -1.76% | 7,287 |
| Nov 6, 2025 | 178.88 | 181.73 | 178.50 | 179.61 | 179.60 | 0.16% | 4,872 |
| 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 |