American Tower Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	44.300	44.820	44.280	44.820	41.142	544
2023-03-14	43.560	43.830	42.750	43.110	39.572	82
2023-03-13	43.200	43.600	42.800	43.360	39.802	1,214
2023-03-10	41.060	41.920	41.000	41.360	37.966	67,362
2023-03-09	42.080	42.090	41.360	41.360	37.966	37
2023-03-08	41.570	42.240	41.240	41.920	38.480	614
2023-03-07	42.990	43.110	41.600	41.940	38.498	30
2023-03-06	43.800	43.800	42.990	42.990	39.462	46
2023-03-03	42.570	43.840	42.570	43.800	40.206	57
2023-03-02	41.190	42.690	41.190	42.690	39.187	47
2023-03-01	43.040	43.040	41.790	42.040	38.590	68
2023-02-28	42.520	43.300	42.520	43.040	39.508	99
2023-02-27	43.040	43.200	42.490	42.520	39.031	99
2023-02-24	43.640	43.640	42.200	42.690	39.187	12,312
2023-02-23	42.930	43.470	42.930	43.120	39.582	82
2023-02-22	43.440	43.660	42.960	42.960	39.435	170
2023-02-17	45.440	45.440	44.980	45.190	41.482	90
2023-02-16	46.760	46.760	46.120	46.380	42.574	124
2023-02-15	47.070	47.070	46.490	46.890	43.042	477
2023-02-14	47.540	47.540	46.040	46.760	42.923	178
2023-02-13	46.910	46.910	46.600	46.600	42.776	181
2023-02-10	47.170	47.170	46.810	46.890	43.042	23
2023-02-09	47.990	47.990	47.170	47.170	43.299	136
2023-02-08	47.170	47.170	47.170	47.170	43.299	6
2023-02-07	47.160	48.150	46.800	47.170	43.299	50
2023-02-06	47.400	47.730	47.310	47.440	43.547	72
2023-02-03	48.170	48.170	46.860	47.150	43.281	46
2023-02-02	47.800	48.100	47.790	47.790	43.868	89
2023-02-01	47.400	48.150	47.000	48.120	44.171	92
2023-01-31	46.290	47.070	46.290	46.630	42.804	16,073
2023-01-30	46.980	46.980	46.370	46.750	42.914	119
2023-01-27	47.000	47.110	47.000	47.110	43.244	5
2023-01-26	46.980	46.980	46.440	46.490	42.675	895
2023-01-25	45.950	46.160	45.430	46.160	42.372	108
2023-01-24	46.500	46.500	45.950	45.950	42.179	97
2023-01-23	48.000	48.000	46.500	46.820	42.978	4,757
2023-01-20	49.000	49.000	47.300	48.010	44.070	6,128
2023-01-19	49.140	49.290	48.540	48.540	44.557	186
2023-01-18	49.000	49.000	48.400	48.400	44.428	37
2023-01-17	50.100	50.100	49.600	49.600	45.530	148
2023-01-16	50.000	50.140	50.000	50.140	46.025	4
2023-01-13	49.100	49.800	49.070	49.770	45.686	6,360
2023-01-12	49.600	49.600	48.580	49.070	45.043	17,152
2023-01-11	48.950	49.180	48.890	49.180	45.144	55
2023-01-10	47.880	47.980	47.880	47.980	44.043	11
2023-01-09	48.700	49.200	48.250	48.250	44.291	8,248
2023-01-06	47.180	47.200	46.640	47.200	43.327	17
2023-01-05	47.740	47.900	47.360	47.530	43.630	2,033
2023-01-04	48.710	50.450	48.710	50.450	46.310	2,088
2023-01-03	47.140	48.710	47.140	48.710	44.713	7,414
2023-01-02	47.620	47.650	47.610	47.640	43.731	31
2022-12-29	47.000	47.660	47.000	47.480	43.584	205
2022-12-28	46.420	46.940	46.380	46.380	42.574	44
2022-12-27	47.870	47.870	46.420	46.420	42.611	1,002
2022-12-26	48.120	48.500	48.100	48.100	43.820	68
2022-12-23	44.910	44.910	44.910	44.910	40.709	0
2022-12-22	45.140	45.700	44.700	44.910	40.709	22,060
2022-12-21	46.140	46.140	45.440	45.440	41.190	1,553
2022-12-20	46.170	46.170	44.980	45.590	41.326	105
2022-12-19	47.070	47.070	46.600	46.600	42.241	897

← NewerPage 16 of 21 · 1,254 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.