American Tower Corporation (LON:0HEU)
London · Delayed Price · Currency is GBP · Price in USD 201.79
-1.16 (-0.57%)
At close: Aug 29, 2025
American Tower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 203.17 | 203.50 | 201.79 | 201.79 | 201.79 | -0.57% | 669 |
| Aug 28, 2025 | 203.26 | 203.81 | 201.87 | 202.95 | 202.95 | -1.18% | 600 |
| Aug 27, 2025 | 207.45 | 208.04 | 204.58 | 205.38 | 205.38 | -0.50% | 3,565 |
| Aug 26, 2025 | 208.07 | 209.10 | 204.85 | 206.41 | 206.41 | -2.35% | 757 |
| Aug 25, 2025 | 211.22 | 212.11 | 210.08 | 211.37 | 211.37 | -0.05% | 306 |
| Aug 22, 2025 | 211.17 | 214.68 | 210.05 | 211.48 | 211.48 | 0.78% | 14,842 |
| Aug 21, 2025 | 208.94 | 210.82 | 207.85 | 209.84 | 209.84 | 0.64% | 1,772 |
| Aug 20, 2025 | 208.50 | 210.78 | 207.46 | 208.52 | 208.52 | 1.46% | 10,297 |
| Aug 19, 2025 | 203.73 | 206.08 | 203.28 | 205.51 | 205.51 | 0.79% | 984 |
| Aug 18, 2025 | 209.50 | 209.50 | 203.75 | 203.90 | 203.90 | -1.93% | 459 |
| Aug 15, 2025 | 204.26 | 207.91 | 203.54 | 207.91 | 207.91 | 2.80% | 1,441 |
| Aug 14, 2025 | 203.99 | 204.03 | 200.99 | 202.25 | 202.25 | -0.85% | 1,112 |
| Aug 13, 2025 | 205.00 | 205.49 | 203.78 | 203.99 | 203.99 | -0.89% | 551 |
| Aug 12, 2025 | 206.15 | 206.86 | 203.11 | 205.83 | 205.83 | -0.12% | 904 |
| Aug 11, 2025 | 205.92 | 207.22 | 205.15 | 206.08 | 206.08 | -0.90% | 653 |
| Aug 8, 2025 | 209.57 | 210.75 | 207.61 | 207.94 | 207.94 | -1.35% | 1,531 |
| Aug 7, 2025 | 209.52 | 210.79 | 208.05 | 210.79 | 210.79 | 0.06% | 1,080 |
| Aug 6, 2025 | 211.01 | 211.63 | 210.15 | 210.65 | 210.65 | -0.09% | 1,321 |
| Aug 5, 2025 | 213.00 | 214.00 | 208.37 | 210.84 | 210.84 | -0.97% | 739 |
| Aug 4, 2025 | 211.36 | 214.20 | 211.36 | 212.91 | 212.91 | 0.27% | 767 |
| 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 |