American Tower Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	48.600	48.600	46.380	46.810	42.432	856
2022-12-15	50.000	50.000	48.150	48.560	44.018	108
2022-12-14	49.490	50.170	49.490	50.000	45.323	3,118
2022-12-13	47.350	49.600	47.350	49.130	44.535	5,739
2022-12-12	47.430	47.670	47.250	47.250	42.831	1,535
2022-12-09	46.920	47.070	46.920	47.070	42.667	39
2022-12-08	46.440	46.440	45.710	46.160	41.843	79
2022-12-07	54.990	54.990	45.550	45.710	41.435	4,685
2022-12-06	47.430	47.430	46.500	46.500	42.151	9
2022-12-05	47.810	47.830	47.180	47.250	42.831	2,748
2022-12-02	49.200	49.200	47.060	47.810	43.338	1,060
2022-12-01	48.190	48.770	47.700	47.700	43.239	704
2022-11-30	48.400	48.400	46.930	47.620	43.166	25,136
2022-11-29	47.240	47.660	47.240	47.640	43.184	2,590
2022-11-28	49.500	49.500	47.690	47.780	43.311	685
2022-11-25	49.150	49.340	49.150	49.340	44.725	21
2022-11-24	48.950	49.150	48.950	49.150	44.553	56
2022-11-23	49.800	49.800	48.660	48.660	44.109	3,932
2022-11-22	48.400	49.020	48.370	48.600	44.054	136
2022-11-21	48.440	48.440	48.200	48.200	43.692	27
2022-11-18	290.58	290.58	288.84	290.58	43.900	96
2022-11-17	289.78	290.58	289.78	290.58	43.900	30
2022-11-16	295.41	295.41	293.22	294.89	44.551	3,516
2022-11-14	296.38	296.38	284.20	284.78	43.024	990
2022-11-11	296.38	298.83	296.38	298.41	45.083	84
2022-11-10	269.77	296.38	269.77	295.21	44.600	13,710
2022-11-09	261.91	265.00	260.00	260.00	39.280	336
2022-11-08	265.00	265.00	261.91	261.91	39.569	102
2022-11-07	261.50	262.65	260.24	262.65	39.681	3,846
2022-11-04	253.56	257.58	251.81	257.58	38.915	3,222
2022-11-03	258.12	261.08	258.12	258.50	39.054	216
2022-11-01	268.00	268.00	263.66	263.66	39.833	168
2022-10-31	266.50	274.32	266.50	268.81	40.611	228
2022-10-28	265.91	277.67	265.91	271.90	41.078	5,442
2022-10-27	266.82	269.87	261.24	264.11	39.901	396
2022-10-26	259.78	265.33	259.78	263.28	39.776	2,526
2022-10-25	252.83	259.64	252.83	259.64	39.226	1,890
2022-10-24	246.20	249.40	245.07	245.07	37.025	894
2022-10-21	245.90	246.10	238.50	240.29	36.303	5,130
2022-10-20	244.51	247.20	242.39	245.80	37.135	1,158
2022-10-19	252.73	252.73	252.00	252.00	38.072	90
2022-10-18	257.00	259.84	257.00	259.10	39.144	3,702
2022-10-17	250.00	258.17	247.00	255.86	38.655	1,134
2022-10-14	248.19	249.20	246.63	246.63	37.260	10,926
2022-10-13	240.90	250.56	237.78	250.11	37.786	60
2022-10-11	244.51	250.27	244.51	248.44	37.534	324
2022-10-10	248.05	269.98	248.05	269.98	40.788	18
2022-10-07	261.45	261.45	249.33	249.33	37.374	36
2022-10-06	277.63	277.63	263.65	263.65	39.323	516
2022-10-05	279.77	280.12	275.93	277.63	41.408	7,056
2022-10-04	267.11	286.41	267.11	270.02	40.273	654
2022-10-03	279.22	284.74	277.78	281.04	41.917	49,890
2022-09-30	287.82	292.88	286.15	290.57	43.338	702
2022-09-29	293.49	293.49	285.78	287.82	42.928	546
2022-09-28	296.61	298.44	296.55	297.00	44.297	1,908
2022-09-27	297.43	298.60	296.03	296.61	44.239	462
2022-09-26	303.26	303.26	297.93	297.94	44.437	2,040
2022-09-23	299.60	301.81	296.70	298.56	44.530	45,654
2022-09-22	303.95	305.57	299.08	299.60	44.685	672
2022-09-21	310.42	311.16	303.95	303.95	45.334	5,058

← NewerPage 17 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.