Skip to main content
American Tower Corporation (LON:0HEU)
London flag London · Delayed Price · Currency is GBP · Price in USD
179.74
+3.75 (2.13%)
Dec 5, 2025, 5:14 PM BST

American Tower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025179.08179.08178.24178.24--0.43%14
Dec 4, 2025176.14179.01175.57179.01179.012.30%3,950
Dec 3, 2025176.70176.96174.46174.99174.99-0.54%8,866
Dec 2, 2025176.27177.73175.40175.94175.94-0.53%6,134
Dec 1, 2025180.51181.19174.99176.87176.87-2.46%9,435
Nov 28, 2025181.39182.36181.00181.34181.34-0.35%6,734
Nov 26, 2025179.76182.30178.64181.97181.970.67%1,556
Nov 25, 2025179.97181.81177.78180.76180.761.55%799
Nov 24, 2025179.81180.02176.71178.00178.00-1.60%1,834
Nov 21, 2025180.22181.40178.06180.89180.890.94%1,498
Nov 20, 2025180.15181.00178.14179.21179.21-0.91%943
Nov 19, 2025181.19182.63179.09180.86180.86-0.43%1,216
Nov 18, 2025180.52182.12179.55181.65181.650.09%4,129
Nov 17, 2025182.70184.81180.86181.48181.48-0.45%836
Nov 14, 2025183.14184.72179.98182.30182.30-0.49%1,659
Nov 13, 2025183.79183.79182.13183.19183.19-0.61%1,327
Nov 12, 2025184.40184.56182.20184.32184.320.24%2,725
Nov 11, 2025181.99184.44180.92183.88183.882.11%1,206
Nov 10, 2025177.59180.28176.23180.07180.072.05%1,058
Nov 7, 2025177.90178.58175.46176.45176.45-1.76%7,287
Nov 6, 2025178.88181.73178.50179.61179.600.16%4,872
Nov 5, 2025180.96181.54179.00179.31179.310.12%7,757
Nov 4, 2025177.03180.17177.02179.10179.101.90%1,635
Nov 3, 2025185.00185.00175.05175.77175.77-2.05%4,064
Oct 31, 2025177.00179.95176.89179.45179.45-0.05%2,454
Oct 30, 2025182.98182.98178.71179.55179.55-0.45%4,688
Oct 29, 2025185.00185.00180.00180.36180.36-1.65%1,430
Oct 28, 2025192.97192.97177.72183.38183.38-2.99%10,141
Oct 27, 2025191.52191.52189.04189.04189.04-1.07%2,769
Oct 24, 2025190.94192.00190.21191.09191.090.95%788
Oct 23, 2025190.63192.05187.43189.29189.29-1.78%1,173
Oct 22, 2025192.03193.07191.24192.73192.73-0.13%1,047
Oct 21, 2025193.38194.13190.95192.98192.980.30%551
Oct 20, 2025192.00192.44191.04192.39192.390.68%1,859
Oct 17, 2025191.03193.00188.68191.09191.09-0.78%752
Oct 16, 2025192.00193.68190.71192.59192.591.84%2,709
Oct 15, 2025187.49189.16185.92189.11189.111.48%2,962
Oct 14, 2025183.85186.38182.97186.35186.351.69%1,855
Oct 13, 2025187.00187.00182.85183.26183.26-1.23%1,884
Oct 10, 2025186.00187.98184.17185.54185.54-1,717
Oct 9, 2025185.59186.93184.56185.54185.540.06%498
Oct 8, 2025187.02187.85185.43185.43185.43-0.43%765
Oct 7, 2025188.00188.00184.00186.24186.24-0.34%1,528
Oct 6, 2025189.00190.00185.56186.87186.87-1.62%1,289
Oct 3, 2025192.77192.77189.90189.94189.94-0.54%4,270
Oct 2, 2025191.60192.51188.97190.97190.97-0.92%923
Oct 1, 2025193.00194.37192.13192.74192.740.54%941
Sep 30, 2025193.45193.67191.46191.70191.69-1.28%313
Sep 29, 2025197.00197.00192.58194.19192.49-0.27%934
Sep 26, 2025195.00195.25193.66194.71193.010.43%3,317
Sep 25, 2025194.15197.13193.88193.88192.180.01%865
Sep 24, 2025194.75195.29192.76193.85192.16-0.11%9,275
Sep 23, 2025193.37194.70193.20194.06192.360.63%1,241
Sep 22, 2025193.40195.99192.14192.84191.16-0.60%708
Sep 19, 2025193.50194.33192.22194.01192.31-0.07%1,759
Sep 18, 2025199.65199.65194.15194.15192.45-2.39%410
Sep 17, 2025195.00198.90194.01198.90197.162.48%3,790
Sep 16, 2025195.09195.09191.73194.09192.391.30%4,450
Sep 15, 2025196.75196.75188.99191.59189.91-2.35%877
Sep 12, 2025196.49196.67194.77196.20194.480.72%376
Sep 11, 2025194.00194.83193.22194.79193.09-0.01%562
Sep 10, 2025193.47195.67193.47194.81193.100.53%824
Sep 9, 2025197.99197.99192.06193.78192.081.51%1,535
Sep 8, 2025195.50195.50189.29190.89189.22-3.97%1,183
Sep 5, 2025196.00199.08195.59198.78197.042.61%6,048
Sep 4, 2025197.62198.31193.40193.72192.02-1.60%4,516
Sep 3, 2025201.49202.61196.86196.86195.14-1.55%710
Sep 2, 2025203.00204.99199.95199.96198.21-1.48%2,549
Aug 29, 2025203.17203.50201.79202.97201.190.01%798
Aug 28, 2025203.26203.81201.87202.95201.17-1.18%600
Aug 27, 2025207.45208.04204.58205.38203.58-0.50%3,565
Aug 26, 2025208.07209.10204.85206.41204.60-2.35%757
Aug 25, 2025211.22212.11210.08211.37209.52-0.05%306
Aug 22, 2025211.17214.68210.05211.48209.630.78%14,842
Aug 21, 2025208.94210.82207.85209.84208.000.64%1,772
Aug 20, 2025208.50210.78207.46208.52206.691.46%10,297
Aug 19, 2025203.73206.08203.28205.51203.710.79%984
Aug 18, 2025209.50209.50203.75203.90202.12-1.93%459
Aug 15, 2025204.26207.91203.54207.91206.092.80%1,441
Aug 14, 2025203.99204.03200.99202.25200.48-0.85%1,112
Aug 13, 2025205.00205.49203.78203.99202.20-0.89%551
Aug 12, 2025206.15206.86203.11205.83204.02-0.12%904
Aug 11, 2025205.92207.22205.15206.08204.27-0.90%653
Aug 8, 2025209.57210.75207.61207.94206.12-1.35%1,531
Aug 7, 2025209.52210.79208.05210.79208.940.06%1,080
Aug 6, 2025211.01211.63210.15210.65208.81-0.09%1,321
Aug 5, 2025213.00214.00208.37210.84208.99-0.97%739
Aug 4, 2025211.36214.20211.36212.91211.040.27%767
Aug 1, 2025216.85216.85211.95212.33210.471.52%975
Jul 31, 2025207.98209.88206.82209.16207.32-0.81%768
Jul 30, 2025213.30214.68210.34210.86209.01-2.29%788
Jul 29, 2025219.00219.00212.06215.80213.91-4.47%1,850
Jul 28, 2025229.07229.07225.46225.90223.92-1.74%875
Jul 25, 2025231.24231.45228.26229.90227.890.54%573
Jul 24, 2025228.46233.88228.46228.68226.67-0.97%413
Jul 23, 2025232.98232.98230.50230.91228.890.05%1,172
Jul 22, 2025228.85231.81228.30230.80228.781.62%1,401
Jul 21, 2025224.00227.13224.00227.13225.141.40%1,699
Jul 18, 2025223.42225.75223.25224.00222.040.76%806
Jul 17, 2025223.69224.11222.31222.31220.36-0.20%1,042