American Tower Corp (A0T.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | 30 |
| May 13, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| May 10, 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.78 | - |
| May 09, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | - |
| May 08, 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| May 07, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| May 06, 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
| May 03, 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
| May 02, 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| Apr 30, 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
| Apr 29, 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| Apr 26, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| Apr 25, 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| Apr 24, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| Apr 23, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
| Apr 22, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Apr 19, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 18, 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| Apr 17, 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
| Apr 16, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
| Apr 15, 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
| Apr 12, 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
| Apr 11, 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | - |
| Apr 11, 2024 | 1.62 Dividend | |||||
| Apr 10, 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 175.26 | - |
| Apr 09, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 170.88 | - |
| Apr 08, 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 173.44 | - |
| Apr 05, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 173.60 | - |
| Apr 04, 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 175.10 | - |
| Apr 03, 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 175.52 | - |
| Apr 02, 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 178.31 | - |
| Mar 28, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.13 | - |
| Mar 27, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.36 | - |
| Mar 26, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.10 | - |
| Mar 25, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.22 | - |
| Mar 22, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 176.67 | - |
| Mar 21, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.22 | - |
| Mar 20, 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 178.80 | - |
| Mar 19, 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 178.00 | - |
| Mar 18, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 179.14 | - |
| Mar 15, 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 180.48 | - |
| Mar 14, 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 182.86 | - |
| Mar 13, 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 185.98 | - |
| Mar 12, 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 186.92 | - |
| Mar 11, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 186.77 | - |
| Mar 08, 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 184.45 | - |
| Mar 07, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 186.18 | - |
| Mar 06, 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 186.62 | - |
| Mar 05, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 186.97 | - |
| Mar 04, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 183.21 | - |
| Mar 01, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 181.87 | - |
| Feb 29, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.37 | - |
| Feb 28, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 170.03 | - |
| Feb 27, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 170.62 | - |
| Feb 26, 2024 | 174.55 | 174.80 | 174.55 | 174.80 | 173.20 | 30 |
| Feb 23, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.51 | - |
| Feb 22, 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 171.61 | - |
| Feb 21, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 171.86 | - |
| Feb 20, 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 171.17 | - |
| Feb 19, 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 171.37 | - |
| Feb 16, 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 173.45 | - |
| Feb 15, 2024 | 175.20 | 175.45 | 175.20 | 175.45 | 173.84 | 15 |
| Feb 14, 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 173.64 | - |
| Feb 13, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 175.53 | - |
| Feb 12, 2024 | 179.40 | 179.40 | 179.20 | 179.20 | 177.56 | 12 |
| Feb 09, 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 177.21 | - |
| Feb 08, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.26 | - |
| Feb 07, 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 175.73 | - |
| Feb 06, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 174.14 | - |
| Feb 05, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 176.82 | - |
| Feb 02, 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 180.09 | - |
| Feb 01, 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 178.85 | - |
| Jan 31, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.35 | - |
| Jan 30, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.32 | - |
| Jan 29, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 179.39 | - |
| Jan 26, 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 181.77 | - |
| Jan 25, 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 178.70 | - |
| Jan 24, 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 183.80 | - |
| Jan 23, 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 184.45 | - |
| Jan 22, 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 184.54 | - |
| Jan 19, 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 184.74 | - |
| Jan 18, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 185.44 | - |
| Jan 17, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 188.36 | - |
| Jan 16, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.25 | - |
| Jan 15, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 186.58 | - |
| Jan 12, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 186.58 | - |
| Jan 11, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 188.06 | - |
| Jan 10, 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 191.08 | - |
| Jan 09, 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 194.45 | - |
| Jan 08, 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 192.47 | - |
| Jan 05, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.20 | - |
| Jan 04, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 194.06 | - |
| Jan 03, 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 196.88 | - |
| Jan 02, 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 193.66 | - |
| Dec 29, 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 193.61 | - |
| Dec 28, 2023 | 194.20 | 194.20 | 194.20 | 194.20 | 192.42 | - |
| Dec 27, 2023 | 193.55 | 193.55 | 193.55 | 193.55 | 191.78 | - |
| Dec 27, 2023 | 1.7 Dividend | |||||
| Dec 22, 2023 | 193.40 | 193.40 | 193.40 | 193.40 | 189.94 | - |
| Dec 21, 2023 | 192.60 | 192.60 | 192.60 | 192.60 | 189.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.