American Tower Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	39.750	40.110	39.750	39.840	37.611	16,110
2024-05-27	40.470	40.470	39.750	39.750	37.526	73
2024-05-24	40.920	40.920	40.090	40.400	38.140	94
2024-05-23	41.200	41.200	40.200	40.200	37.951	78
2024-05-22	41.720	41.720	41.080	41.300	38.990	2,390
2024-05-21	40.880	40.960	40.480	40.960	38.669	128
2024-05-20	41.840	41.840	41.080	41.120	38.820	6,075
2024-05-17	41.960	41.960	41.320	41.330	39.018	1,020
2024-05-16	41.240	41.960	41.240	41.880	39.537	43
2024-05-15	39.100	41.600	39.100	41.240	38.933	13,297
2024-05-14	38.890	39.880	38.890	39.800	37.574	47
2024-05-13	39.640	39.800	39.480	39.680	37.460	21
2024-05-10	40.160	40.160	39.500	39.640	37.423	53
2024-05-09	39.600	40.440	39.600	40.320	38.065	748
2024-05-08	38.320	38.440	38.320	38.440	36.290	117
2024-05-07	37.760	38.240	37.760	38.160	36.025	104
2024-05-06	38.960	38.960	37.550	37.760	35.648	926
2024-05-03	37.160	38.800	37.160	38.010	35.884	9,781
2024-05-02	38.070	38.240	37.800	38.060	35.931	3,855
2024-04-30	38.520	38.520	37.080	37.080	35.006	304
2024-04-29	36.600	37.480	36.600	37.300	35.213	8,821
2024-04-26	37.080	37.200	36.680	36.800	34.741	209
2024-04-25	37.240	37.330	37.240	37.330	35.242	134
2024-04-24	37.480	37.640	37.480	37.640	35.534	35
2024-04-23	37.560	37.560	37.000	37.000	34.930	53
2024-04-22	37.640	37.640	37.050	37.190	35.110	1,318
2024-04-19	37.640	37.640	37.120	37.120	35.044	277
2024-04-18	38.080	38.080	37.440	37.640	35.534	49
2024-04-17	38.250	38.250	37.280	37.320	35.232	219
2024-04-16	39.240	39.240	37.960	37.980	35.855	188
2024-04-15	38.280	38.740	37.920	38.680	36.516	485
2024-04-12	38.360	38.360	37.960	38.280	36.139	106
2024-04-11	38.300	38.640	38.010	38.400	36.252	184
2024-04-10	39.450	39.450	38.320	38.320	36.176	1,677
2024-04-09	39.950	40.360	39.590	40.290	37.816	596
2024-04-08	40.160	40.160	39.240	39.590	37.159	4,326
2024-04-05	40.080	40.640	39.760	40.200	37.731	818
2024-04-04	40.440	40.840	40.080	40.080	37.619	382
2024-04-03	40.720	40.720	40.360	40.640	38.144	267
2024-04-02	40.760	40.760	40.400	40.680	38.182	529
2024-04-01	42.960	42.960	40.520	40.740	38.238	781
2024-03-28	41.400	41.400	41.040	41.120	38.595	229
2024-03-27	40.320	40.900	40.320	40.900	38.388	345
2024-03-26	40.600	40.600	40.320	40.600	38.107	47
2024-03-25	40.600	40.800	40.600	40.600	38.107	48
2024-03-22	40.050	40.360	39.960	40.360	37.881	514
2024-03-21	40.060	40.600	40.060	40.440	37.956	67
2024-03-20	41.070	41.070	40.120	40.120	37.656	194
2024-03-19	40.900	41.240	40.900	41.000	38.482	139
2024-03-18	41.360	41.360	40.900	40.900	38.388	4,009
2024-03-15	41.810	41.810	40.880	41.280	38.745	157
2024-03-14	41.500	41.680	40.720	41.460	38.914	24,151
2024-03-13	42.440	42.440	41.580	41.580	39.026	1,542
2024-03-12	42.690	42.800	42.040	42.440	39.834	180
2024-03-11	42.480	43.080	42.480	42.880	40.247	240
2024-03-08	42.400	43.440	42.400	43.080	40.434	5,985
2024-03-07	42.590	42.590	41.960	42.040	39.458	197
2024-03-06	42.880	42.880	42.470	42.500	39.890	155
2024-03-05	42.680	43.160	42.320	42.880	40.247	132
2024-03-04	41.460	42.480	41.460	42.480	39.871	587

← NewerPage 11 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2560 USD
2026-04-10	0.2522 USD
2025-12-23	0.2503 USD
2025-09-26	0.2580 USD
2025-06-11	0.2663 USD
2025-04-09	0.2705 USD
2024-12-23	0.2645 USD
2024-10-07	0.2602 USD
2024-06-12	0.4840 USD
2024-04-10	0.2335 USD
2023-12-26	0.2370 USD
2023-10-09	0.2286 USD
2023-06-14	0.2166 USD
2023-04-12	0.2213 USD
2022-12-27	0.3386 USD
2022-12-26	0.2243 USD
2022-10-10	1.9477 USD
2022-10-07	1.3174 USD
2022-06-15	1.9116 USD
2022-06-14	1.2931 USD
2022-04-12	1.7591 USD
2022-04-11	1.1899 USD
2021-12-23	1.9184 USD
2021-12-22	1.2977 USD
2021-09-27	1.8074 USD
2021-09-24	1.2226 USD
2021-06-17	1.6777 USD
2021-06-16	1.1117 USD
2021-04-12	1.6750 USD
2021-04-09	1.1330 USD
2020-12-22	1.0930 USD
2020-09-25	1.5087 USD
2020-09-24	1.0687 USD
2020-06-18	1.4682 USD
2020-06-17	0.9727 USD
2020-04-13	1.2788 USD
2020-04-09	0.8471 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.