American Tower Corp (A0T.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:06PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 177.96 | 179.10 | 177.96 | 178.98 | 178.98 | 212 |
| May 21, 2024 | 175.50 | 175.68 | 175.50 | 175.68 | 175.68 | 20 |
| May 20, 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | - |
| May 17, 2024 | 178.94 | 179.02 | 178.46 | 178.46 | 178.46 | 10 |
| May 16, 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
| May 15, 2024 | 171.98 | 177.64 | 171.98 | 177.64 | 177.64 | 135 |
| May 14, 2024 | 170.74 | 172.28 | 170.74 | 172.28 | 172.28 | - |
| May 13, 2024 | 170.64 | 170.94 | 170.64 | 170.94 | 170.94 | - |
| May 10, 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
| May 09, 2024 | 167.80 | 168.86 | 167.80 | 168.86 | 168.86 | 5 |
| May 08, 2024 | 168.04 | 168.04 | 168.00 | 168.00 | 168.00 | - |
| May 07, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| May 06, 2024 | 168.28 | 168.28 | 167.16 | 167.16 | 167.16 | 120 |
| May 03, 2024 | 167.62 | 170.24 | 167.62 | 170.24 | 170.24 | 10 |
| May 02, 2024 | 164.98 | 168.30 | 164.98 | 168.30 | 168.30 | 60 |
| Apr 30, 2024 | 162.62 | 165.94 | 162.62 | 165.94 | 165.94 | - |
| Apr 29, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| Apr 26, 2024 | 160.76 | 160.76 | 160.02 | 160.02 | 160.02 | 100 |
| Apr 25, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| Apr 24, 2024 | 162.20 | 163.42 | 162.20 | 162.50 | 162.50 | 20 |
| Apr 23, 2024 | 161.04 | 164.00 | 161.04 | 161.96 | 161.96 | - |
| Apr 22, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Apr 19, 2024 | 159.14 | 161.36 | 159.14 | 160.24 | 160.24 | 4 |
| Apr 18, 2024 | 160.72 | 161.00 | 160.10 | 160.18 | 160.18 | 10 |
| Apr 17, 2024 | 161.38 | 161.38 | 161.06 | 161.06 | 161.06 | - |
| Apr 16, 2024 | 166.78 | 168.74 | 166.78 | 168.74 | 168.74 | 5 |
| Apr 15, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
| Apr 12, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
| Apr 11, 2024 | 167.00 | 167.44 | 167.00 | 167.44 | 167.44 | - |
| Apr 11, 2024 | 1.62 Dividend | |||||
| Apr 10, 2024 | 176.84 | 176.84 | 168.90 | 168.90 | 167.28 | 20 |
| Apr 09, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 170.81 | - |
| Apr 08, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.34 | - |
| Apr 05, 2024 | 175.08 | 175.40 | 175.08 | 175.22 | 173.54 | 33 |
| Apr 04, 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 175.02 | - |
| Apr 03, 2024 | 177.14 | 178.46 | 177.14 | 177.36 | 175.66 | 16 |
| Apr 02, 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 178.21 | - |
| Mar 28, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 179.86 | - |
| Mar 27, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 177.23 | - |
| Mar 26, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.03 | - |
| Mar 25, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 176.34 | - |
| Mar 22, 2024 | 178.30 | 178.30 | 176.90 | 178.05 | 176.34 | - |
| Mar 21, 2024 | 177.80 | 178.60 | 177.80 | 178.50 | 176.79 | - |
| Mar 20, 2024 | 180.30 | 180.30 | 179.40 | 179.40 | 177.68 | 185 |
| Mar 19, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 178.08 | - |
| Mar 18, 2024 | 180.75 | 180.75 | 180.10 | 180.10 | 178.37 | - |
| Mar 15, 2024 | 182.20 | 182.20 | 180.90 | 180.90 | 179.16 | 20 |
| Mar 14, 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 182.78 | - |
| Mar 13, 2024 | 187.60 | 187.60 | 183.95 | 183.95 | 182.19 | - |
| Mar 12, 2024 | 188.55 | 188.55 | 186.45 | 187.05 | 185.26 | - |
| Mar 11, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 186.64 | - |
| Mar 08, 2024 | 186.20 | 190.15 | 186.20 | 190.15 | 188.33 | - |
| Mar 07, 2024 | 187.90 | 187.90 | 186.05 | 186.35 | 184.56 | - |
| Mar 06, 2024 | 188.40 | 188.60 | 188.05 | 188.05 | 186.25 | - |
| Mar 05, 2024 | 188.80 | 190.20 | 188.30 | 188.30 | 186.49 | 8 |
| Mar 04, 2024 | 185.05 | 189.35 | 185.05 | 189.35 | 187.53 | - |
| Mar 01, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 181.79 | - |
| Feb 29, 2024 | 178.05 | 178.15 | 178.05 | 178.15 | 176.44 | 5 |
| Feb 28, 2024 | 171.55 | 178.60 | 171.55 | 178.60 | 176.89 | 30 |
| Feb 27, 2024 | 172.15 | 172.15 | 166.75 | 166.75 | 165.15 | 75 |
| Feb 26, 2024 | 174.65 | 174.65 | 173.50 | 173.50 | 171.84 | 3 |
| Feb 23, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.44 | - |
| Feb 22, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 171.59 | - |
| Feb 21, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 171.74 | - |
| Feb 20, 2024 | 172.75 | 173.00 | 172.35 | 173.00 | 171.34 | 5 |
| Feb 19, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.44 | - |
| Feb 16, 2024 | 175.05 | 175.05 | 173.10 | 173.10 | 171.44 | - |
| Feb 15, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 173.47 | - |
| Feb 14, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 173.47 | - |
| Feb 13, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 175.45 | - |
| Feb 12, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 177.73 | - |
| Feb 09, 2024 | 178.80 | 178.80 | 178.60 | 178.60 | 176.89 | - |
| Feb 08, 2024 | 178.80 | 180.05 | 178.45 | 179.25 | 177.53 | 54 |
| Feb 07, 2024 | 177.35 | 178.90 | 177.35 | 178.90 | 177.18 | - |
| Feb 06, 2024 | 175.65 | 176.10 | 175.65 | 176.10 | 174.41 | 200 |
| Feb 05, 2024 | 178.55 | 179.15 | 178.55 | 179.15 | 177.43 | 186 |
| Feb 02, 2024 | 181.70 | 181.70 | 175.80 | 177.10 | 175.40 | 15 |
| Feb 01, 2024 | 180.50 | 180.80 | 180.50 | 180.80 | 179.07 | 15 |
| Jan 31, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 178.37 | - |
| Jan 30, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 181.34 | - |
| Jan 29, 2024 | 181.40 | 181.45 | 181.40 | 181.45 | 179.71 | - |
| Jan 26, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 181.79 | - |
| Jan 25, 2024 | 180.30 | 180.70 | 180.30 | 180.70 | 178.97 | 100 |
| Jan 24, 2024 | 185.50 | 185.50 | 179.75 | 179.75 | 178.03 | 1 |
| Jan 23, 2024 | 186.15 | 186.95 | 185.85 | 186.00 | 184.22 | 6 |
| Jan 22, 2024 | 186.40 | 186.90 | 186.40 | 186.90 | 185.11 | - |
| Jan 19, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 184.76 | - |
| Jan 18, 2024 | 187.15 | 187.95 | 187.15 | 187.95 | 186.15 | 12 |
| Jan 17, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 188.28 | - |
| Jan 16, 2024 | 191.00 | 192.45 | 191.00 | 192.45 | 190.60 | 15 |
| Jan 15, 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 189.07 | - |
| Jan 12, 2024 | 188.30 | 190.90 | 188.30 | 190.90 | 189.07 | - |
| Jan 11, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.18 | 6 |
| Jan 10, 2024 | 192.80 | 192.80 | 191.20 | 191.20 | 189.37 | - |
| Jan 09, 2024 | 196.25 | 196.40 | 195.40 | 196.40 | 194.52 | 40 |
| Jan 08, 2024 | 194.35 | 195.75 | 194.35 | 195.75 | 193.87 | 7 |
| Jan 05, 2024 | 196.15 | 198.15 | 196.15 | 198.15 | 196.25 | 2 |
| Jan 04, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 195.70 | 6 |
| Jan 03, 2024 | 198.65 | 198.80 | 197.60 | 197.70 | 195.80 | 42 |
| Jan 02, 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 193.77 | - |
| *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.