Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,496.69 +21.60 (+0.39%) Dow
39,273.66 +104.14 (+0.27%) Nasdaq
17,995.52 +116.22 (+0.65%) Bitcoin USD
62,222.65 -1,260.64 (-1.99%) CMC Crypto 200
1,315.49 -29.02 (-2.16%)
American Tower Corporation (0HEU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 194.32 | 195.00 | 192.20 | 192.35 | 192.35 | 3,208 |
| 01 Jul 2024 | 194.40 | 195.49 | 192.07 | 193.99 | 193.99 | 770 |
| 28 Jun 2024 | 196.55 | 197.73 | 194.06 | 194.63 | 194.63 | 59,864 |
| 27 Jun 2024 | 193.19 | 195.06 | 192.47 | 194.87 | 194.87 | 2,392 |
| 26 Jun 2024 | 192.68 | 192.78 | 190.40 | 192.33 | 192.33 | 9,835 |
| 25 Jun 2024 | 196.39 | 196.90 | 192.84 | 193.27 | 193.27 | 134,419 |
| 24 Jun 2024 | 194.74 | 198.62 | 194.19 | 196.72 | 196.72 | 93 |
| 21 Jun 2024 | 195.00 | 195.74 | 193.04 | 194.75 | 194.75 | 907 |
| 20 Jun 2024 | 192.28 | 194.66 | 191.52 | 193.81 | 193.81 | 2,559 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 194.26 | 195.88 | 194.26 | 194.75 | 194.75 | 4,581 |
| 17 Jun 2024 | 194.93 | 194.93 | 192.46 | 194.26 | 194.26 | 867 |
| 14 Jun 2024 | 195.00 | 197.36 | 195.00 | 196.49 | 196.49 | 1,622 |
| 14 Jun 2024 | 1.62 Dividend | |||||
| 13 Jun 2024 | 195.40 | 196.54 | 194.10 | 196.54 | 194.92 | 1,228 |
| 12 Jun 2024 | 193.27 | 198.41 | 193.27 | 195.91 | 194.30 | 38,208 |
| 11 Jun 2024 | 194.72 | 196.29 | 194.15 | 194.93 | 193.32 | 644 |
| 10 Jun 2024 | 194.08 | 195.76 | 193.09 | 195.37 | 193.76 | 2,013 |
| 07 Jun 2024 | 196.07 | 196.52 | 191.86 | 194.31 | 192.71 | 1,449 |
| 06 Jun 2024 | 197.10 | 199.04 | 197.10 | 199.04 | 197.40 | 2,847 |
| 05 Jun 2024 | 200.29 | 200.66 | 197.85 | 198.15 | 196.52 | 720 |
| 04 Jun 2024 | 198.20 | 200.45 | 197.07 | 199.68 | 198.03 | 1,032 |
| 03 Jun 2024 | 196.26 | 197.89 | 194.00 | 196.30 | 194.69 | 851 |
| 31 May 2024 | 191.81 | 195.79 | 191.40 | 194.79 | 193.18 | 1,485 |
| 30 May 2024 | 184.95 | 189.89 | 184.95 | 189.34 | 187.78 | 1,077 |
| 29 May 2024 | 183.68 | 186.31 | 183.16 | 185.92 | 184.39 | 858 |
| 28 May 2024 | 186.23 | 187.65 | 185.82 | 186.72 | 185.19 | 399 |
| 24 May 2024 | 187.76 | 188.05 | 185.54 | 186.10 | 184.57 | 180 |
| 23 May 2024 | 189.49 | 191.23 | 187.03 | 187.19 | 185.65 | 901 |
| 22 May 2024 | 194.00 | 194.24 | 191.69 | 191.99 | 190.41 | 318 |
| 21 May 2024 | 191.01 | 192.69 | 190.01 | 192.46 | 190.87 | 921 |
| 20 May 2024 | 194.58 | 194.63 | 191.90 | 193.05 | 191.46 | 923 |
| 17 May 2024 | 194.24 | 195.59 | 193.16 | 195.13 | 193.52 | 187 |
| 16 May 2024 | 191.65 | 196.08 | 191.54 | 195.12 | 193.51 | 1,067 |
| 15 May 2024 | 188.20 | 194.21 | 188.20 | 194.21 | 192.61 | 512 |
| 14 May 2024 | 186.50 | 187.01 | 185.76 | 186.36 | 184.82 | 451 |
| 13 May 2024 | 185.01 | 186.01 | 183.23 | 184.67 | 183.15 | 250 |
| 10 May 2024 | 186.47 | 186.54 | 182.80 | 182.85 | 181.34 | 782 |
| 09 May 2024 | 182.64 | 187.65 | 181.97 | 186.19 | 184.66 | 693 |
| 08 May 2024 | 179.95 | 181.22 | 178.51 | 181.22 | 179.73 | 676 |
| 07 May 2024 | 178.78 | 181.23 | 178.78 | 179.57 | 178.08 | 891 |
| 03 May 2024 | 183.73 | 184.84 | 181.65 | 181.88 | 180.38 | 626 |
| 02 May 2024 | 178.01 | 178.60 | 175.24 | 177.01 | 175.55 | 1,839 |
| 01 May 2024 | 172.00 | 175.47 | 171.53 | 173.80 | 172.37 | 3,708 |
| 30 Apr 2024 | 173.14 | 177.81 | 172.10 | 172.54 | 171.12 | 202 |
| 29 Apr 2024 | 174.80 | 175.31 | 173.42 | 174.06 | 172.63 | 278 |
| 26 Apr 2024 | 172.43 | 174.52 | 172.08 | 172.45 | 171.03 | 420 |
| 25 Apr 2024 | 173.24 | 173.24 | 171.44 | 172.75 | 171.33 | 476 |
| 24 Apr 2024 | 173.87 | 175.40 | 172.67 | 174.76 | 173.32 | 3,523 |
| 23 Apr 2024 | 172.48 | 176.03 | 171.46 | 175.20 | 173.76 | 12,458 |
| 22 Apr 2024 | 171.63 | 172.42 | 171.13 | 172.13 | 170.71 | 665 |
| 19 Apr 2024 | 172.04 | 172.77 | 170.73 | 170.90 | 169.49 | 671 |
| 18 Apr 2024 | 173.79 | 173.79 | 170.89 | 171.81 | 170.39 | 672 |
| 17 Apr 2024 | 172.64 | 173.13 | 171.02 | 172.89 | 171.46 | 1,189 |
| 16 Apr 2024 | 177.95 | 178.12 | 171.95 | 173.63 | 172.20 | 383,916 |
| 15 Apr 2024 | 179.85 | 180.05 | 176.71 | 177.36 | 175.90 | 1,608 |
| 12 Apr 2024 | 178.00 | 179.31 | 177.05 | 179.31 | 177.83 | 75,428 |
| 11 Apr 2024 | 181.95 | 182.40 | 178.40 | 179.92 | 178.44 | 687 |
| 11 Apr 2024 | 1.62 Dividend | |||||
| 10 Apr 2024 | 187.18 | 187.58 | 180.89 | 180.98 | 177.88 | 904 |
| 09 Apr 2024 | 189.88 | 192.10 | 188.86 | 191.42 | 188.14 | 383,237 |
| 08 Apr 2024 | 190.51 | 190.51 | 186.54 | 189.02 | 185.78 | 790 |
| 05 Apr 2024 | 188.78 | 192.19 | 188.33 | 191.01 | 187.73 | 1,607 |
| 04 Apr 2024 | 194.81 | 194.86 | 191.63 | 191.63 | 188.35 | 1,317 |
| 03 Apr 2024 | 191.72 | 192.25 | 190.71 | 191.50 | 188.22 | 154 |
| 02 Apr 2024 | 191.32 | 193.17 | 191.32 | 192.40 | 189.10 | 436 |
| 28 Mar 2024 | 198.49 | 198.52 | 195.99 | 197.01 | 193.64 | 1,063 |
| 27 Mar 2024 | 195.42 | 197.38 | 194.00 | 195.91 | 192.55 | 299 |
| 26 Mar 2024 | 195.26 | 195.30 | 194.06 | 195.26 | 191.91 | 4,565 |
| 25 Mar 2024 | 194.43 | 195.97 | 193.69 | 195.15 | 191.81 | 2,470 |
| 22 Mar 2024 | 194.74 | 194.98 | 191.89 | 192.78 | 189.48 | 1,287 |
| 21 Mar 2024 | 195.85 | 196.38 | 194.06 | 194.40 | 191.07 | 3,490 |
| 20 Mar 2024 | 194.75 | 196.50 | 193.80 | 195.12 | 191.78 | 637 |
| 19 Mar 2024 | 195.40 | 196.45 | 194.74 | 195.90 | 192.55 | 126,707 |
| 18 Mar 2024 | 196.60 | 197.84 | 196.01 | 197.00 | 193.63 | 1,349 |
| 15 Mar 2024 | 195.58 | 198.55 | 195.36 | 197.20 | 193.82 | 762 |
| 14 Mar 2024 | 202.57 | 202.57 | 196.54 | 198.56 | 195.16 | 951 |
| 13 Mar 2024 | 203.69 | 205.05 | 201.64 | 202.08 | 198.62 | 530 |
| 12 Mar 2024 | 205.47 | 206.11 | 201.88 | 202.18 | 198.72 | 243 |
| 11 Mar 2024 | 206.99 | 208.59 | 204.92 | 206.93 | 203.39 | 715 |
| 08 Mar 2024 | 207.70 | 209.09 | 204.73 | 207.99 | 204.43 | 15,520 |
| 07 Mar 2024 | 207.03 | 207.95 | 203.94 | 204.39 | 200.89 | 411 |
| 06 Mar 2024 | 206.46 | 206.72 | 205.09 | 205.62 | 202.10 | 862 |
| 05 Mar 2024 | 206.21 | 209.31 | 205.57 | 206.02 | 202.50 | 1,636 |
| 04 Mar 2024 | 201.40 | 204.91 | 199.00 | 204.65 | 201.14 | 830 |
| 01 Mar 2024 | 198.90 | 200.33 | 196.28 | 199.90 | 196.48 | 10,796 |
| 29 Feb 2024 | 196.21 | 200.35 | 195.29 | 200.32 | 196.89 | 1,434 |
| 28 Feb 2024 | 187.39 | 192.54 | 185.58 | 192.45 | 189.16 | 399 |
| 27 Feb 2024 | 190.40 | 190.40 | 181.42 | 183.29 | 180.15 | 1,304 |
| 26 Feb 2024 | 189.20 | 191.11 | 187.04 | 187.75 | 184.54 | 740 |
| 23 Feb 2024 | 187.69 | 191.18 | 187.69 | 190.96 | 187.69 | 411 |
| 22 Feb 2024 | 189.01 | 189.01 | 185.88 | 187.10 | 183.90 | 10,184 |
| 21 Feb 2024 | 189.08 | 189.71 | 187.13 | 187.97 | 184.75 | 409 |
| 20 Feb 2024 | 186.43 | 188.63 | 186.36 | 186.84 | 183.64 | 5,027 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 189.46 | 189.46 | 185.04 | 187.12 | 183.92 | 2,179 |
| 15 Feb 2024 | 189.87 | 190.85 | 187.91 | 188.96 | 185.72 | 689 |
| 14 Feb 2024 | 188.85 | 189.74 | 186.82 | 189.04 | 185.81 | 1,729 |
| 13 Feb 2024 | 188.13 | 188.13 | 184.46 | 185.21 | 182.04 | 580 |
| 12 Feb 2024 | 195.00 | 195.49 | 192.85 | 192.91 | 189.61 | 311 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.