American Tower Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 315.20 | 315.20 | 306.78 | 308.36 | 45.991 | 294 |
| 2022-09-19 | 323.19 | 323.19 | 314.24 | 318.97 | 47.574 | 402 |
| 2022-09-16 | 324.12 | 325.84 | 321.14 | 321.14 | 47.898 | 960 |
| 2022-09-15 | 326.70 | 326.70 | 320.10 | 321.52 | 47.954 | 534 |
| 2022-09-14 | 327.46 | 328.12 | 323.70 | 324.39 | 48.382 | 636 |
| 2022-09-13 | 334.38 | 336.17 | 332.24 | 332.24 | 49.553 | 504 |
| 2022-09-12 | 336.67 | 339.30 | 336.31 | 337.42 | 50.326 | 696 |
| 2022-09-09 | 338.64 | 338.70 | 335.44 | 338.14 | 50.433 | 228 |
| 2022-09-08 | 334.56 | 342.04 | 320.92 | 338.64 | 50.508 | 1,398 |
| 2022-09-06 | 325.76 | 334.48 | 325.76 | 332.62 | 49.610 | 1,062 |
| 2022-09-05 | 321.44 | 327.24 | 320.46 | 320.92 | 47.865 | 354 |
| 2022-09-02 | 337.13 | 337.13 | 321.42 | 321.42 | 47.939 | 169,482 |
| 2022-09-01 | 335.48 | 338.58 | 327.52 | 338.58 | 50.499 | 61,392 |
| 2022-08-31 | 329.45 | 331.00 | 329.45 | 330.56 | 49.303 | 522 |
| 2022-08-30 | 326.68 | 326.68 | 324.01 | 324.01 | 48.326 | 438 |
| 2022-08-29 | 332.86 | 332.86 | 327.36 | 328.17 | 48.946 | 570 |
| 2022-08-26 | 332.35 | 332.86 | 332.35 | 332.86 | 49.646 | 54 |
| 2022-08-25 | 338.30 | 340.20 | 336.77 | 340.20 | 50.740 | 4,884 |
| 2022-08-24 | 339.00 | 339.55 | 338.13 | 338.13 | 50.432 | 2,976 |
| 2022-08-23 | 348.25 | 348.25 | 335.65 | 339.15 | 50.584 | 1,908 |
| 2022-08-22 | 355.95 | 355.95 | 348.25 | 348.25 | 51.941 | 102 |
| 2022-08-19 | 359.28 | 359.92 | 353.64 | 353.64 | 52.745 | 48 |
| 2022-08-18 | 360.00 | 360.00 | 354.74 | 356.95 | 53.239 | 84 |
| 2022-08-17 | 359.30 | 359.30 | 358.12 | 358.12 | 53.413 | 72 |
| 2022-08-16 | 357.00 | 359.67 | 357.00 | 357.21 | 53.277 | 144 |
| 2022-08-15 | 356.38 | 359.45 | 355.91 | 359.45 | 53.611 | 108 |
| 2022-08-12 | 352.20 | 353.29 | 350.52 | 350.52 | 52.280 | 2,448 |
| 2022-08-11 | 355.16 | 355.16 | 352.92 | 352.92 | 52.638 | 144 |
| 2022-08-10 | 350.34 | 353.03 | 349.06 | 353.03 | 52.654 | 2,850 |
| 2022-08-09 | 351.54 | 354.32 | 351.54 | 354.12 | 52.817 | 4,260 |
| 2022-08-08 | 351.70 | 351.70 | 348.14 | 348.29 | 51.947 | 3,570 |
| 2022-08-05 | 349.22 | 349.22 | 349.22 | 349.22 | 52.086 | 24 |
| 2022-08-04 | 353.44 | 353.78 | 353.44 | 353.78 | 52.766 | 1,038 |
| 2022-08-03 | 352.10 | 354.42 | 352.10 | 354.04 | 52.805 | 1,944 |
| 2022-08-02 | 352.72 | 354.66 | 352.72 | 353.92 | 52.787 | 1,266 |
| 2022-08-01 | 345.58 | 348.08 | 345.58 | 347.71 | 51.861 | 4,722 |
| 2022-07-29 | 348.87 | 354.65 | 348.87 | 350.85 | 52.329 | 7,356 |
| 2022-07-28 | 349.19 | 349.19 | 344.84 | 345.94 | 51.597 | 4,014 |
| 2022-07-27 | 340.74 | 340.74 | 339.63 | 339.63 | 50.655 | 1,698 |
| 2022-07-26 | 349.86 | 349.86 | 346.91 | 348.10 | 51.919 | 6,138 |
| 2022-07-25 | 349.92 | 350.16 | 344.56 | 344.56 | 51.391 | 3,930 |
| 2022-07-22 | 346.50 | 355.83 | 346.50 | 348.00 | 51.904 | 4,674 |
| 2022-07-21 | 349.55 | 352.24 | 349.34 | 352.24 | 52.536 | 2,418 |
| 2022-07-20 | 341.93 | 343.06 | 341.93 | 343.06 | 51.167 | 84 |
| 2022-07-19 | 343.97 | 346.74 | 342.80 | 346.17 | 51.631 | 3,486 |
| 2022-07-18 | 336.74 | 337.94 | 336.74 | 336.79 | 50.232 | 2,862 |
| 2022-07-15 | 352.00 | 352.00 | 345.44 | 346.17 | 51.631 | 60 |
| 2022-07-14 | 347.50 | 349.70 | 347.14 | 347.14 | 51.776 | 4,074 |
| 2022-07-13 | 347.89 | 347.89 | 347.89 | 347.89 | 51.887 | 222 |
| 2022-07-12 | 349.08 | 349.08 | 345.83 | 345.83 | 51.580 | 654 |
| 2022-07-11 | 339.81 | 345.98 | 339.81 | 345.98 | 51.602 | 2,112 |
| 2022-07-08 | 341.98 | 341.98 | 335.20 | 335.20 | 49.995 | 474 |
| 2022-07-07 | 345.48 | 346.10 | 342.01 | 343.96 | 51.301 | 1,086 |
| 2022-07-06 | 348.75 | 352.58 | 348.75 | 351.00 | 52.351 | 1,512 |
| 2022-07-05 | 339.50 | 344.09 | 338.15 | 343.79 | 51.276 | 384 |
| 2022-07-04 | 341.20 | 344.90 | 341.20 | 344.90 | 51.441 | 888 |
| 2022-07-01 | 342.52 | 342.52 | 341.71 | 341.71 | 50.966 | 2,268 |
| 2022-06-30 | 330.68 | 334.49 | 330.36 | 333.06 | 49.675 | 1,128 |
| 2022-06-29 | 323.58 | 329.09 | 323.58 | 328.13 | 48.940 | 2,766 |
| 2022-06-28 | 335.35 | 337.14 | 333.47 | 333.47 | 49.737 | 60 |
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.