American Tower Corporation (A0T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 169.56 | 165.68 | 165.66 | 165.68 | 165.68 | 30 |
| May 06, 2024 | 169.56 | 170.02 | 166.36 | 166.36 | 166.36 | 153 |
| May 03, 2024 | 167.82 | 169.40 | 167.82 | 169.40 | 169.40 | 60 |
| May 02, 2024 | 165.12 | 167.62 | 165.12 | 165.48 | 165.48 | 67 |
| Apr 30, 2024 | 162.92 | 164.24 | 162.92 | 164.24 | 164.24 | 22 |
| Apr 29, 2024 | 160.02 | 160.02 | 160.00 | 160.00 | 160.00 | 20 |
| Apr 26, 2024 | 161.00 | 161.04 | 161.00 | 161.04 | 161.04 | 12 |
| Apr 25, 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| Apr 24, 2024 | 162.46 | 163.22 | 162.46 | 163.22 | 163.22 | - |
| Apr 23, 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | - |
| Apr 22, 2024 | 160.66 | 161.66 | 160.66 | 161.20 | 161.20 | 160 |
| Apr 19, 2024 | 160.00 | 161.60 | 160.00 | 160.44 | 160.44 | 450 |
| Apr 18, 2024 | 161.04 | 163.64 | 161.04 | 163.64 | 163.64 | 87 |
| Apr 17, 2024 | 161.82 | 162.32 | 161.52 | 161.78 | 161.78 | 36 |
| Apr 16, 2024 | 167.30 | 167.30 | 163.20 | 163.20 | 163.20 | 12 |
| Apr 15, 2024 | 168.34 | 171.80 | 168.34 | 170.10 | 170.10 | 110 |
| Apr 12, 2024 | 167.14 | 167.14 | 163.00 | 163.00 | 163.00 | 170 |
| Apr 11, 2024 | 167.60 | 167.60 | 166.26 | 166.26 | 166.26 | 34 |
| Apr 11, 2024 | 1.62 Dividend | |||||
| Apr 10, 2024 | 177.44 | 177.44 | 177.44 | 177.44 | 175.82 | - |
| Apr 09, 2024 | 172.98 | 173.88 | 172.98 | 173.88 | 172.29 | - |
| Apr 08, 2024 | 175.08 | 175.08 | 173.12 | 173.12 | 171.54 | 44 |
| Apr 05, 2024 | 175.52 | 175.52 | 175.52 | 175.52 | 173.92 | - |
| Apr 04, 2024 | 177.90 | 177.90 | 176.34 | 176.70 | 175.09 | 6 |
| Apr 03, 2024 | 177.72 | 177.72 | 176.84 | 176.84 | 175.23 | - |
| Apr 02, 2024 | 180.56 | 180.56 | 177.96 | 177.96 | 176.34 | 3 |
| Mar 28, 2024 | 182.10 | 182.60 | 182.10 | 182.60 | 180.93 | - |
| Mar 27, 2024 | 179.30 | 179.30 | 171.70 | 179.00 | 177.37 | 5 |
| Mar 26, 2024 | 180.00 | 182.00 | 176.50 | 182.00 | 180.34 | 22 |
| Mar 25, 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.28 | - |
| Mar 22, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 176.92 | - |
| Mar 21, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.47 | - |
| Mar 20, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 179.10 | - |
| Mar 19, 2024 | 180.10 | 180.25 | 180.10 | 180.25 | 178.60 | - |
| Mar 18, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 179.40 | - |
| Mar 15, 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 180.88 | - |
| Mar 14, 2024 | 184.95 | 186.65 | 182.35 | 182.35 | 180.69 | 20 |
| Mar 13, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 186.58 | - |
| Mar 12, 2024 | 189.00 | 189.00 | 188.00 | 188.55 | 186.83 | 47 |
| Mar 11, 2024 | 188.80 | 189.10 | 188.20 | 189.10 | 187.37 | 103 |
| Mar 08, 2024 | 186.70 | 189.95 | 186.70 | 189.95 | 188.22 | 25 |
| Mar 07, 2024 | 188.40 | 190.65 | 188.35 | 190.65 | 188.91 | 60 |
| Mar 06, 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 187.22 | - |
| Mar 05, 2024 | 189.25 | 189.90 | 189.25 | 189.90 | 188.17 | 60 |
| Mar 04, 2024 | 185.35 | 187.40 | 183.75 | 187.40 | 185.69 | 4 |
| Mar 01, 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 182.27 | - |
| Feb 29, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 176.82 | - |
| Feb 28, 2024 | 172.00 | 177.55 | 172.00 | 177.55 | 175.93 | 57 |
| Feb 27, 2024 | 172.60 | 173.10 | 172.60 | 173.10 | 171.52 | 50 |
| Feb 26, 2024 | 174.90 | 176.10 | 174.80 | 176.10 | 174.49 | 56 |
| Feb 23, 2024 | 173.50 | 176.75 | 173.50 | 176.75 | 175.14 | 8 |
| Feb 22, 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 172.06 | - |
| Feb 21, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 172.31 | 5 |
| Feb 20, 2024 | 172.65 | 173.65 | 172.65 | 173.65 | 172.06 | 20 |
| Feb 19, 2024 | 173.35 | 173.80 | 173.35 | 173.80 | 172.21 | 45 |
| Feb 16, 2024 | 175.55 | 175.55 | 173.10 | 173.10 | 171.52 | 100 |
| Feb 15, 2024 | 176.00 | 177.25 | 174.55 | 175.35 | 173.75 | 85 |
| Feb 14, 2024 | 175.60 | 176.00 | 175.60 | 176.00 | 174.39 | - |
| Feb 13, 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 176.03 | - |
| Feb 12, 2024 | 179.85 | 181.70 | 178.00 | 178.00 | 176.37 | 250 |
| Feb 09, 2024 | 179.35 | 179.35 | 178.00 | 178.00 | 176.37 | 122 |
| Feb 08, 2024 | 179.35 | 181.05 | 179.35 | 181.05 | 179.40 | 172 |
| Feb 07, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.23 | - |
| Feb 06, 2024 | 175.95 | 177.90 | 175.40 | 177.90 | 176.28 | 57 |
| Feb 05, 2024 | 178.95 | 179.20 | 175.00 | 175.00 | 173.40 | 45 |
| Feb 02, 2024 | 182.05 | 182.05 | 178.25 | 178.25 | 176.62 | 20 |
| Feb 01, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 179.45 | - |
| Jan 31, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 178.90 | - |
| Jan 30, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 181.73 | - |
| Jan 29, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 179.84 | 27 |
| Jan 26, 2024 | 183.15 | 185.20 | 183.15 | 185.20 | 183.51 | 38 |
| Jan 25, 2024 | 180.95 | 183.65 | 180.95 | 183.65 | 181.97 | 14 |
| Jan 24, 2024 | 186.10 | 187.40 | 186.10 | 187.40 | 185.69 | 85 |
| Jan 23, 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 184.95 | - |
| Jan 22, 2024 | 185.65 | 187.90 | 185.60 | 187.90 | 186.18 | 19 |
| Jan 19, 2024 | 187.00 | 187.00 | 186.70 | 186.70 | 185.00 | - |
| Jan 18, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 185.94 | - |
| Jan 17, 2024 | 190.50 | 190.50 | 190.45 | 190.45 | 188.71 | 6 |
| Jan 16, 2024 | 190.85 | 193.25 | 190.85 | 193.25 | 191.49 | 10 |
| Jan 15, 2024 | 190.35 | 191.60 | 190.35 | 190.95 | 189.21 | 98 |
| Jan 12, 2024 | 188.80 | 190.85 | 188.75 | 190.85 | 189.11 | 27 |
| Jan 11, 2024 | 190.35 | 192.55 | 189.35 | 189.35 | 187.62 | 60 |
| Jan 10, 2024 | 193.35 | 193.35 | 192.05 | 192.05 | 190.30 | 150 |
| Jan 09, 2024 | 196.80 | 197.30 | 196.80 | 197.30 | 195.50 | 8 |
| Jan 08, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 192.23 | 8 |
| Jan 05, 2024 | 196.85 | 198.40 | 196.85 | 198.40 | 196.59 | 7 |
| Jan 04, 2024 | 196.35 | 196.45 | 195.45 | 196.45 | 194.66 | 16 |
| Jan 03, 2024 | 199.15 | 199.30 | 198.55 | 198.55 | 196.74 | 2 |
| Jan 02, 2024 | 195.10 | 195.70 | 193.30 | 195.70 | 193.91 | 40 |
| Dec 29, 2023 | 196.05 | 196.05 | 196.05 | 196.05 | 194.26 | - |
| Dec 28, 2023 | 194.70 | 195.50 | 193.25 | 195.10 | 193.32 | 200 |
| Dec 27, 2023 | 195.55 | 195.55 | 192.90 | 192.90 | 191.14 | 11 |
| Dec 27, 2023 | 1.7 Dividend | |||||
| Dec 22, 2023 | 193.95 | 195.20 | 193.95 | 195.20 | 191.73 | 130 |
| Dec 21, 2023 | 193.15 | 193.15 | 193.15 | 193.15 | 189.72 | - |
| Dec 20, 2023 | 192.35 | 192.35 | 192.05 | 192.05 | 188.64 | 21 |
| Dec 19, 2023 | 192.55 | 192.55 | 192.55 | 192.55 | 189.13 | - |
| Dec 18, 2023 | 194.45 | 196.05 | 194.15 | 195.60 | 192.13 | 157 |
| Dec 15, 2023 | 193.00 | 193.15 | 192.40 | 192.75 | 189.33 | 87 |
| Dec 14, 2023 | 194.75 | 195.35 | 194.75 | 195.35 | 191.88 | - |
| *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.