American Tower Corp (A0T.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| Jun 14, 2024 | 1.62 Dividend | |||||
| Jun 13, 2024 | 178.40 | 182.86 | 178.28 | 182.86 | 181.24 | - |
| Jun 12, 2024 | 179.20 | 180.02 | 179.20 | 180.02 | 178.43 | - |
| Jun 11, 2024 | 179.98 | 182.12 | 179.78 | 179.78 | 178.19 | - |
| Jun 10, 2024 | 179.74 | 181.12 | 179.74 | 181.12 | 179.52 | - |
| Jun 07, 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 180.92 | - |
| Jun 06, 2024 | 181.14 | 182.66 | 181.14 | 182.66 | 181.04 | - |
| Jun 05, 2024 | 184.42 | 184.42 | 183.38 | 183.38 | 181.76 | 1 |
| Jun 04, 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 178.05 | - |
| Jun 03, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.41 | - |
| May 31, 2024 | 175.48 | 175.48 | 175.08 | 175.46 | 173.91 | - |
| May 30, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 167.52 | - |
| May 29, 2024 | 169.68 | 170.66 | 169.38 | 170.66 | 169.15 | 267 |
| May 28, 2024 | 169.62 | 170.24 | 169.62 | 170.24 | 168.73 | - |
| May 27, 2024 | 170.74 | 170.74 | 170.08 | 170.16 | 168.65 | 25 |
| May 24, 2024 | 172.52 | 172.52 | 172.28 | 172.28 | 170.75 | 166 |
| May 23, 2024 | 176.14 | 176.14 | 172.72 | 173.02 | 171.49 | - |
| May 22, 2024 | 177.96 | 179.10 | 177.96 | 178.98 | 177.39 | 212 |
| May 21, 2024 | 175.50 | 175.68 | 175.50 | 175.68 | 174.12 | 20 |
| May 20, 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 176.86 | - |
| May 17, 2024 | 178.94 | 179.02 | 178.46 | 178.46 | 176.88 | 10 |
| May 16, 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 174.10 | - |
| May 15, 2024 | 171.98 | 177.64 | 171.98 | 177.64 | 176.07 | 135 |
| May 14, 2024 | 170.74 | 172.28 | 170.74 | 172.28 | 170.75 | - |
| May 13, 2024 | 170.64 | 170.94 | 170.64 | 170.94 | 169.43 | - |
| May 10, 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 171.21 | - |
| May 09, 2024 | 167.80 | 168.86 | 167.80 | 168.86 | 167.36 | 5 |
| May 08, 2024 | 168.04 | 168.04 | 168.00 | 168.00 | 166.51 | - |
| May 07, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 163.93 | - |
| May 06, 2024 | 168.28 | 168.28 | 167.16 | 167.16 | 165.68 | 120 |
| May 03, 2024 | 167.62 | 170.24 | 167.62 | 170.24 | 168.73 | 10 |
| May 02, 2024 | 164.98 | 168.30 | 164.98 | 168.30 | 166.81 | 60 |
| Apr 30, 2024 | 162.62 | 165.94 | 162.62 | 165.94 | 164.47 | - |
| Apr 29, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 158.88 | - |
| Apr 26, 2024 | 160.76 | 160.76 | 160.02 | 160.02 | 158.60 | 100 |
| Apr 25, 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 159.38 | - |
| Apr 24, 2024 | 162.20 | 163.42 | 162.20 | 162.50 | 161.06 | 20 |
| Apr 23, 2024 | 161.04 | 164.00 | 161.04 | 161.96 | 160.53 | - |
| Apr 22, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 158.98 | - |
| Apr 19, 2024 | 159.14 | 161.36 | 159.14 | 160.24 | 158.82 | 4 |
| Apr 18, 2024 | 160.72 | 161.00 | 160.10 | 160.18 | 158.76 | 10 |
| Apr 17, 2024 | 161.38 | 161.38 | 161.06 | 161.06 | 159.63 | - |
| Apr 16, 2024 | 166.78 | 168.74 | 166.78 | 168.74 | 167.25 | 5 |
| Apr 15, 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 166.49 | - |
| Apr 12, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 164.67 | - |
| Apr 11, 2024 | 167.00 | 167.44 | 167.00 | 167.44 | 165.96 | - |
| Apr 11, 2024 | 1.62 Dividend | |||||
| Apr 10, 2024 | 176.84 | 176.84 | 168.90 | 168.90 | 165.80 | 20 |
| Apr 09, 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 169.29 | - |
| Apr 08, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 171.81 | - |
| Apr 05, 2024 | 175.08 | 175.40 | 175.08 | 175.22 | 172.00 | 33 |
| Apr 04, 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 173.47 | - |
| Apr 03, 2024 | 177.14 | 178.46 | 177.14 | 177.36 | 174.10 | 16 |
| Apr 02, 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 176.64 | - |
| Mar 28, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 178.26 | - |
| Mar 27, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 175.66 | - |
| Mar 26, 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 176.45 | - |
| Mar 25, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 174.78 | - |
| Mar 22, 2024 | 178.30 | 178.30 | 176.90 | 178.05 | 174.78 | - |
| Mar 21, 2024 | 177.80 | 178.60 | 177.80 | 178.50 | 175.22 | - |
| Mar 20, 2024 | 180.30 | 180.30 | 179.40 | 179.40 | 176.11 | 185 |
| Mar 19, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 176.50 | - |
| Mar 18, 2024 | 180.75 | 180.75 | 180.10 | 180.10 | 176.79 | - |
| Mar 15, 2024 | 182.20 | 182.20 | 180.90 | 180.90 | 177.58 | 20 |
| Mar 14, 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 181.16 | - |
| Mar 13, 2024 | 187.60 | 187.60 | 183.95 | 183.95 | 180.57 | - |
| Mar 12, 2024 | 188.55 | 188.55 | 186.45 | 187.05 | 183.61 | - |
| Mar 11, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 184.99 | - |
| Mar 08, 2024 | 186.20 | 190.15 | 186.20 | 190.15 | 186.66 | - |
| Mar 07, 2024 | 187.90 | 187.90 | 186.05 | 186.35 | 182.93 | - |
| Mar 06, 2024 | 188.40 | 188.60 | 188.05 | 188.05 | 184.60 | - |
| Mar 05, 2024 | 188.80 | 190.20 | 188.30 | 188.30 | 184.84 | 8 |
| Mar 04, 2024 | 185.05 | 189.35 | 185.05 | 189.35 | 185.87 | - |
| Mar 01, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 180.18 | - |
| Feb 29, 2024 | 178.05 | 178.15 | 178.05 | 178.15 | 174.88 | 5 |
| Feb 28, 2024 | 171.55 | 178.60 | 171.55 | 178.60 | 175.32 | 30 |
| Feb 27, 2024 | 172.15 | 172.15 | 166.75 | 166.75 | 163.69 | 75 |
| Feb 26, 2024 | 174.65 | 174.65 | 173.50 | 173.50 | 170.31 | 3 |
| Feb 23, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 169.92 | - |
| Feb 22, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 170.07 | - |
| Feb 21, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 170.22 | - |
| Feb 20, 2024 | 172.75 | 173.00 | 172.35 | 173.00 | 169.82 | 5 |
| Feb 19, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 169.92 | - |
| Feb 16, 2024 | 175.05 | 175.05 | 173.10 | 173.10 | 169.92 | - |
| Feb 15, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 171.93 | - |
| Feb 14, 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 171.93 | - |
| Feb 13, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 173.90 | - |
| Feb 12, 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 176.15 | - |
| Feb 09, 2024 | 178.80 | 178.80 | 178.60 | 178.60 | 175.32 | - |
| Feb 08, 2024 | 178.80 | 180.05 | 178.45 | 179.25 | 175.96 | 54 |
| Feb 07, 2024 | 177.35 | 178.90 | 177.35 | 178.90 | 175.61 | - |
| Feb 06, 2024 | 175.65 | 176.10 | 175.65 | 176.10 | 172.87 | 200 |
| Feb 05, 2024 | 178.55 | 179.15 | 178.55 | 179.15 | 175.86 | 186 |
| Feb 02, 2024 | 181.70 | 181.70 | 175.80 | 177.10 | 173.85 | 15 |
| Feb 01, 2024 | 180.50 | 180.80 | 180.50 | 180.80 | 177.48 | 15 |
| Jan 31, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 176.79 | - |
| Jan 30, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 179.74 | - |
| Jan 29, 2024 | 181.40 | 181.45 | 181.40 | 181.45 | 178.12 | - |
| Jan 26, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 180.18 | - |
| *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.