American Tower Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	38.480	38.480	37.680	38.320	35.352	312
2023-06-09	39.360	39.360	37.750	38.240	35.278	570
2023-06-07	38.800	39.760	38.790	39.360	36.311	72
2023-06-06	38.720	39.680	38.320	38.540	35.555	25,185
2023-06-05	39.680	39.680	38.620	38.630	35.638	121
2023-06-02	39.200	39.570	39.200	39.300	36.256	83
2023-06-01	39.200	39.520	38.820	39.260	36.219	181
2023-05-31	38.300	39.280	38.300	39.280	36.237	62
2023-05-30	37.530	38.580	37.530	38.560	35.573	177
2023-05-29	38.150	38.370	37.700	38.360	35.389	47
2023-05-26	38.640	38.880	37.570	37.780	34.854	8,010
2023-05-25	38.880	38.880	38.080	38.640	35.647	213
2023-05-24	39.040	39.040	38.000	38.930	35.915	216
2023-05-23	39.600	39.600	39.070	39.070	36.044	3,523
2023-05-22	39.600	40.320	39.600	40.320	37.197	117
2023-05-19	40.160	40.240	39.450	39.680	36.606	337
2023-05-18	40.000	40.000	38.800	38.800	35.795	232
2023-05-17	40.560	40.560	39.680	40.000	36.902	364
2023-05-16	39.800	40.000	39.310	39.760	36.680	277
2023-05-15	41.360	41.680	39.680	39.680	36.606	118
2023-05-12	40.100	41.120	40.100	41.100	37.916	177
2023-05-11	40.720	40.720	40.140	40.400	37.271	189
2023-05-10	40.470	41.120	40.470	41.120	37.935	47
2023-05-09	39.920	40.480	39.920	40.480	37.345	69
2023-05-08	40.240	40.640	40.160	40.210	37.095	4,401
2023-05-05	40.800	40.880	40.210	40.240	37.123	154
2023-05-04	40.400	40.960	40.400	40.720	37.566	33
2023-05-03	41.280	41.280	40.400	40.400	37.271	256
2023-05-02	41.600	42.320	41.300	41.370	38.166	200,698
2023-04-28	42.930	43.340	42.500	42.500	39.208	96
2023-04-27	42.220	42.930	41.840	42.930	39.605	110
2023-04-26	43.360	43.360	42.720	42.720	39.411	85
2023-04-25	43.000	43.380	42.930	42.930	39.605	58
2023-04-24	42.840	43.020	42.620	42.620	39.319	28
2023-04-20	43.380	43.820	43.380	43.690	40.306	63
2023-04-19	44.010	44.010	43.660	44.010	40.601	1,064
2023-04-18	42.950	43.080	42.660	43.060	39.725	154
2023-04-17	42.800	43.360	42.800	42.880	39.559	47
2023-04-14	43.380	43.380	42.130	42.130	38.867	40
2023-04-13	43.260	43.260	42.840	43.200	39.854	640
2023-04-12	43.200	43.760	43.200	43.760	40.370	103
2023-04-11	43.290	44.350	43.290	44.350	40.711	62,224
2023-04-10	43.500	44.030	43.290	44.030	40.417	84
2023-04-06	43.360	43.650	43.360	43.500	39.930	110
2023-04-05	43.000	43.740	42.300	43.360	39.802	24
2023-04-04	42.640	43.280	42.640	43.070	39.536	3,904
2023-04-03	43.020	43.020	42.340	42.380	38.902	719
2023-03-31	42.780	43.020	42.600	43.020	39.490	78
2023-03-30	42.770	42.770	42.770	42.770	39.260	3
2023-03-29	41.600	42.480	41.600	42.160	38.700	43
2023-03-28	41.600	41.670	41.460	41.600	38.186	50
2023-03-27	42.120	42.390	42.120	42.120	38.664	880
2023-03-24	42.800	42.800	42.800	42.800	39.288	2
2023-03-23	42.640	42.960	42.240	42.240	38.774	916
2023-03-22	42.700	42.990	42.570	42.640	39.141	24
2023-03-21	44.280	44.280	42.580	42.660	39.159	552
2023-03-20	44.190	44.280	44.190	44.280	40.646	9
2023-03-17	45.270	45.270	44.650	45.000	41.307	390
2023-03-16	45.020	45.020	44.550	44.550	40.894	4,662
2023-03-15	44.300	44.820	44.280	44.820	41.142	544

← NewerPage 15 of 21 · 1,253 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.