American Tower Corporation (0HEU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 231.79 | 231.79 | 221.54 | 222.64 | 222.64 | 1,478 |
| 03 Oct 2024 | 232.24 | 232.24 | 227.80 | 229.19 | 229.19 | 319 |
| 02 Oct 2024 | 230.99 | 233.05 | 229.57 | 231.71 | 231.71 | 486 |
| 01 Oct 2024 | 233.45 | 233.97 | 231.48 | 232.25 | 232.25 | 665 |
| 30 Sept 2024 | 230.95 | 231.74 | 228.83 | 230.94 | 230.94 | 882 |
| 27 Sept 2024 | 232.00 | 233.64 | 231.32 | 231.58 | 231.58 | 259 |
| 26 Sept 2024 | 233.77 | 234.62 | 230.32 | 231.30 | 231.30 | 591 |
| 25 Sept 2024 | 236.00 | 238.29 | 235.41 | 236.35 | 236.35 | 553 |
| 24 Sept 2024 | 232.31 | 236.73 | 232.31 | 236.55 | 236.55 | 268 |
| 23 Sept 2024 | 235.21 | 236.89 | 233.68 | 234.09 | 234.09 | 191 |
| 20 Sept 2024 | 232.78 | 233.46 | 230.74 | 232.93 | 232.93 | 364 |
| 19 Sept 2024 | 234.09 | 234.65 | 227.77 | 231.03 | 231.03 | 1,712 |
| 18 Sept 2024 | 239.69 | 240.11 | 236.20 | 237.97 | 237.97 | 1,810 |
| 17 Sept 2024 | 240.85 | 241.59 | 239.41 | 240.08 | 240.08 | 4,401 |
| 16 Sept 2024 | 239.13 | 241.87 | 239.13 | 241.80 | 241.80 | 1,760 |
| 13 Sept 2024 | 237.67 | 238.75 | 235.76 | 237.58 | 237.58 | 600 |
| 12 Sept 2024 | 238.96 | 241.83 | 234.18 | 236.59 | 236.59 | 539 |
| 11 Sept 2024 | 241.16 | 242.00 | 237.12 | 238.76 | 238.76 | 1,101 |
| 10 Sept 2024 | 239.48 | 242.15 | 239.26 | 241.32 | 241.32 | 741 |
| 09 Sept 2024 | 228.00 | 239.08 | 223.44 | 237.20 | 237.20 | 26,616 |
| 06 Sept 2024 | 234.00 | 235.39 | 232.53 | 234.30 | 234.30 | 597 |
| 05 Sept 2024 | 233.08 | 235.27 | 232.18 | 233.77 | 233.77 | 2,819 |
| 04 Sept 2024 | 232.51 | 236.01 | 231.00 | 231.81 | 231.81 | 596 |
| 03 Sept 2024 | 222.27 | 231.01 | 222.27 | 230.98 | 230.98 | 1,802 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 223.52 | 225.64 | 221.74 | 222.22 | 222.22 | 11,285 |
| 29 Aug 2024 | 223.62 | 225.25 | 221.37 | 221.78 | 221.78 | 725 |
| 28 Aug 2024 | 226.74 | 227.67 | 225.28 | 225.30 | 225.30 | 811 |
| 27 Aug 2024 | 223.79 | 226.11 | 222.05 | 226.11 | 226.11 | 912 |
| 23 Aug 2024 | 221.10 | 226.80 | 220.52 | 226.62 | 226.62 | 592 |
| 22 Aug 2024 | 219.49 | 220.61 | 218.70 | 218.85 | 218.85 | 899 |
| 21 Aug 2024 | 218.00 | 219.31 | 217.36 | 219.18 | 219.18 | 810 |
| 20 Aug 2024 | 219.97 | 219.97 | 218.43 | 219.43 | 219.43 | 783 |
| 19 Aug 2024 | 219.85 | 220.84 | 219.05 | 219.32 | 219.32 | 52,854 |
| 16 Aug 2024 | 217.46 | 220.19 | 216.00 | 218.84 | 218.84 | 4,000 |
| 15 Aug 2024 | 222.00 | 222.24 | 217.77 | 218.16 | 218.16 | 1,885 |
| 14 Aug 2024 | 223.00 | 224.85 | 222.92 | 223.24 | 223.24 | 424 |
| 13 Aug 2024 | 226.16 | 226.55 | 221.65 | 222.55 | 222.55 | 1,246 |
| 12 Aug 2024 | 222.44 | 224.44 | 219.74 | 223.91 | 223.91 | 514 |
| 09 Aug 2024 | 224.99 | 225.22 | 222.66 | 224.18 | 224.18 | 620 |
| 08 Aug 2024 | 225.16 | 225.17 | 221.92 | 222.56 | 222.56 | 752 |
| 07 Aug 2024 | 230.33 | 230.33 | 225.07 | 226.41 | 226.41 | 3,279 |
| 06 Aug 2024 | 226.18 | 230.48 | 224.30 | 229.48 | 229.48 | 918 |
| 05 Aug 2024 | 228.80 | 236.12 | 222.28 | 228.69 | 228.69 | 2,771 |
| 02 Aug 2024 | 227.95 | 236.00 | 227.28 | 232.30 | 232.30 | 13,607 |
| 01 Aug 2024 | 221.70 | 229.15 | 221.70 | 227.27 | 227.27 | 1,606 |
| 31 July 2024 | 222.00 | 222.15 | 219.00 | 221.57 | 221.57 | 1,418 |
| 30 July 2024 | 221.95 | 222.25 | 216.01 | 220.89 | 220.89 | 1,884 |
| 29 July 2024 | 213.72 | 214.11 | 210.50 | 213.71 | 213.71 | 19,842 |
| 26 July 2024 | 210.79 | 213.49 | 210.00 | 212.41 | 212.41 | 1,057 |
| 25 July 2024 | 210.19 | 215.38 | 209.95 | 209.99 | 209.99 | 1,099 |
| 24 July 2024 | 208.93 | 212.44 | 208.93 | 211.68 | 211.68 | 103,868 |
| 23 July 2024 | 210.24 | 211.90 | 209.37 | 209.51 | 209.51 | 58,658 |
| 22 July 2024 | 209.97 | 211.97 | 209.97 | 209.98 | 209.98 | 1,065 |
| 19 July 2024 | 210.66 | 212.76 | 209.47 | 210.57 | 210.57 | 1,139 |
| 18 July 2024 | 211.52 | 214.48 | 209.67 | 211.43 | 211.43 | 3,098 |
| 17 July 2024 | 210.30 | 212.42 | 209.62 | 212.42 | 212.42 | 1,400 |
| 16 July 2024 | 209.90 | 210.98 | 207.25 | 209.72 | 209.72 | 1,522 |
| 15 July 2024 | 210.00 | 211.12 | 207.01 | 208.08 | 208.08 | 922 |
| 12 July 2024 | 208.68 | 212.06 | 207.06 | 212.06 | 212.06 | 1,700 |
| 11 July 2024 | 200.92 | 206.32 | 200.01 | 205.38 | 205.38 | 9,846 |
| 10 July 2024 | 195.96 | 197.50 | 193.80 | 194.25 | 194.25 | 40,965 |
| 09 July 2024 | 196.60 | 196.60 | 192.83 | 195.54 | 195.54 | 119,246 |
| 08 July 2024 | 195.22 | 196.54 | 194.55 | 196.46 | 196.46 | 412 |
| 05 July 2024 | 194.50 | 196.00 | 193.52 | 195.30 | 195.30 | 1,161 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 193.34 | 194.85 | 192.69 | 194.55 | 194.55 | 742 |
| 02 July 2024 | 194.32 | 195.00 | 192.20 | 192.35 | 192.35 | 2,065 |
| 01 July 2024 | 194.40 | 195.49 | 192.07 | 193.99 | 193.99 | 770 |
| 28 June 2024 | 196.55 | 197.73 | 194.06 | 194.63 | 194.63 | 59,864 |
| 27 June 2024 | 193.19 | 195.06 | 192.47 | 194.87 | 194.87 | 2,392 |
| 26 June 2024 | 192.68 | 192.78 | 190.40 | 192.33 | 192.33 | 9,835 |
| 25 June 2024 | 196.39 | 196.90 | 192.84 | 193.27 | 193.27 | 134,419 |
| 24 June 2024 | 194.74 | 198.62 | 194.19 | 196.72 | 196.72 | 93 |
| 21 June 2024 | 195.00 | 195.74 | 193.04 | 194.75 | 194.75 | 907 |
| 20 June 2024 | 192.28 | 194.66 | 191.52 | 193.81 | 193.81 | 2,559 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 194.26 | 195.88 | 194.26 | 194.75 | 194.75 | 4,581 |
| 17 June 2024 | 194.93 | 194.93 | 192.46 | 194.26 | 194.26 | 867 |
| 14 June 2024 | 195.00 | 197.36 | 195.00 | 196.49 | 196.49 | 1,622 |
| 14 June 2024 | 1.62 Dividend | |||||
| 13 June 2024 | 195.40 | 196.54 | 194.10 | 196.54 | 194.92 | 1,228 |
| 12 June 2024 | 193.27 | 198.41 | 193.27 | 195.91 | 194.30 | 38,208 |
| 11 June 2024 | 194.72 | 196.29 | 194.15 | 194.93 | 193.32 | 644 |
| 10 June 2024 | 194.08 | 195.76 | 193.09 | 195.37 | 193.76 | 2,013 |
| 07 June 2024 | 196.07 | 196.52 | 191.86 | 194.31 | 192.71 | 1,449 |
| 06 June 2024 | 197.10 | 199.04 | 197.10 | 199.04 | 197.40 | 2,847 |
| 05 June 2024 | 200.29 | 200.66 | 197.85 | 198.15 | 196.52 | 720 |
| 04 June 2024 | 198.20 | 200.45 | 197.07 | 199.68 | 198.03 | 1,032 |
| 03 June 2024 | 196.26 | 197.89 | 194.00 | 196.30 | 194.69 | 851 |
| 31 May 2024 | 191.81 | 195.79 | 191.40 | 194.79 | 193.18 | 1,485 |
| 30 May 2024 | 184.95 | 189.89 | 184.95 | 189.34 | 187.78 | 1,077 |
| 29 May 2024 | 183.68 | 186.31 | 183.16 | 185.92 | 184.39 | 858 |
| 28 May 2024 | 186.23 | 187.65 | 185.82 | 186.72 | 185.19 | 399 |
| 24 May 2024 | 187.76 | 188.05 | 185.54 | 186.10 | 184.57 | 180 |
| 23 May 2024 | 189.49 | 191.23 | 187.03 | 187.19 | 185.65 | 901 |
| 22 May 2024 | 194.00 | 194.24 | 191.69 | 191.99 | 190.41 | 318 |
| 21 May 2024 | 191.01 | 192.69 | 190.01 | 192.46 | 190.87 | 921 |
| 20 May 2024 | 194.58 | 194.63 | 191.90 | 193.05 | 191.46 | 923 |
| 17 May 2024 | 194.24 | 195.59 | 193.16 | 195.13 | 193.52 | 187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.