American Tower Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 343.07 | 344.12 | 338.09 | 338.09 | 50.426 | 3,186 |
| 2022-06-24 | 340.37 | 343.08 | 340.37 | 343.08 | 51.170 | 4,230 |
| 2022-06-23 | 335.75 | 337.06 | 331.86 | 336.00 | 50.114 | 1,554 |
| 2022-06-22 | 317.68 | 330.97 | 317.68 | 327.07 | 48.782 | 23,466 |
| 2022-06-21 | 312.80 | 317.68 | 312.80 | 317.68 | 47.382 | 5,082 |
| 2022-06-20 | 307.96 | 307.96 | 299.77 | 299.77 | 44.710 | 48 |
| 2022-06-17 | 299.80 | 304.48 | 298.82 | 303.70 | 45.297 | 624 |
| 2022-06-15 | 290.01 | 305.74 | 261.40 | 304.99 | 45.489 | 1,884 |
| 2022-06-14 | 307.54 | 307.54 | 290.00 | 290.00 | 42.968 | 114 |
| 2022-06-13 | 310.95 | 310.95 | 307.66 | 307.66 | 45.393 | 732 |
| 2022-06-10 | 318.39 | 318.39 | 312.32 | 312.32 | 46.081 | 5,130 |
| 2022-06-09 | 323.08 | 323.75 | 322.98 | 323.21 | 47.687 | 3,378 |
| 2022-06-08 | 325.58 | 325.58 | 322.59 | 324.10 | 47.819 | 2,544 |
| 2022-06-07 | 323.01 | 323.01 | 322.81 | 322.89 | 47.640 | 48 |
| 2022-06-06 | 320.32 | 322.92 | 320.32 | 320.65 | 47.310 | 1,254 |
| 2022-06-03 | 319.64 | 321.77 | 317.98 | 321.77 | 47.475 | 4,230 |
| 2022-06-02 | 301.70 | 312.31 | 300.60 | 312.31 | 46.079 | 60 |
| 2022-06-01 | 302.07 | 302.41 | 302.07 | 302.41 | 44.618 | 54 |
| 2022-05-31 | 302.52 | 305.98 | 302.16 | 304.31 | 44.899 | 1,866 |
| 2022-05-30 | 309.81 | 309.81 | 309.81 | 309.81 | 45.710 | 0 |
| 2022-05-27 | 306.50 | 310.33 | 306.50 | 309.81 | 45.710 | 1,236 |
| 2022-05-26 | 315.30 | 315.30 | 303.29 | 303.99 | 44.852 | 120 |
| 2022-05-25 | 308.48 | 314.04 | 304.43 | 314.04 | 46.334 | 726 |
| 2022-05-24 | 304.32 | 311.37 | 304.32 | 311.37 | 45.940 | 8,868 |
| 2022-05-23 | 296.42 | 300.25 | 296.42 | 298.30 | 44.012 | 7,098 |
| 2022-05-20 | 289.86 | 297.43 | 288.98 | 297.29 | 43.863 | 9,186 |
| 2022-05-19 | 285.62 | 288.72 | 285.23 | 286.74 | 42.306 | 7,512 |
| 2022-05-18 | 288.02 | 288.96 | 285.40 | 287.81 | 42.464 | 1,692 |
| 2022-05-17 | 287.20 | 287.20 | 287.20 | 287.20 | 42.374 | 114 |
| 2022-05-16 | 292.07 | 292.07 | 292.07 | 292.07 | 43.093 | 0 |
| 2022-05-13 | 294.00 | 294.00 | 290.30 | 292.07 | 43.093 | 156 |
| 2022-05-12 | 289.43 | 289.71 | 286.91 | 288.76 | 42.605 | 810 |
| 2022-05-11 | 289.00 | 291.44 | 288.25 | 289.43 | 42.703 | 1,206 |
| 2022-05-10 | 294.80 | 294.80 | 287.74 | 289.20 | 42.669 | 16,596 |
| 2022-05-09 | 304.93 | 304.93 | 299.78 | 300.70 | 44.366 | 792 |
| 2022-05-06 | 306.27 | 307.54 | 306.27 | 307.54 | 45.375 | 19,440 |
| 2022-05-05 | 304.51 | 305.40 | 301.21 | 301.69 | 44.512 | 7,836 |
| 2022-05-04 | 302.08 | 302.47 | 298.84 | 299.98 | 44.260 | 3,816 |
| 2022-05-03 | 299.54 | 300.59 | 297.68 | 297.68 | 43.921 | 3,306 |
| 2022-05-02 | 301.20 | 306.03 | 296.69 | 299.93 | 44.253 | 11,934 |
| 2022-04-29 | 312.17 | 312.17 | 299.71 | 299.71 | 44.220 | 1,812 |
| 2022-04-28 | 312.16 | 312.16 | 310.04 | 311.00 | 45.886 | 36 |
| 2022-04-27 | 318.00 | 319.38 | 314.36 | 314.36 | 46.382 | 234 |
| 2022-04-26 | 322.55 | 322.55 | 317.77 | 317.77 | 46.885 | 1,404 |
| 2022-04-25 | 313.90 | 317.10 | 310.94 | 316.21 | 46.655 | 3,540 |
| 2022-04-22 | 317.03 | 318.05 | 317.03 | 318.05 | 46.926 | 4,716 |
| 2022-04-20 | 303.29 | 309.66 | 302.38 | 309.66 | 45.688 | 3,306 |
| 2022-04-19 | 301.79 | 303.29 | 301.44 | 303.29 | 44.748 | 126 |
| 2022-04-18 | 300.00 | 300.80 | 293.99 | 294.03 | 43.382 | 396 |
| 2022-04-14 | 301.80 | 301.80 | 300.00 | 300.00 | 44.263 | 4,044 |
| 2022-04-13 | 300.16 | 301.29 | 298.81 | 301.11 | 44.427 | 4,932 |
| 2022-04-12 | 302.06 | 303.80 | 301.32 | 301.32 | 44.458 | 1,224 |
| 2022-04-11 | 317.00 | 317.00 | 309.07 | 313.10 | 45.936 | 78 |
| 2022-04-08 | 319.93 | 322.56 | 313.28 | 314.29 | 45.936 | 2,154 |
| 2022-04-07 | 314.29 | 318.31 | 314.24 | 316.14 | 46.207 | 18,318 |
| 2022-04-06 | 310.50 | 315.94 | 310.29 | 315.94 | 46.177 | 7,446 |
| 2022-04-05 | 301.20 | 308.41 | 301.20 | 305.40 | 44.637 | 6,888 |
| 2022-04-04 | 298.47 | 299.70 | 296.07 | 296.07 | 43.273 | 996 |
| 2022-04-01 | 297.92 | 300.59 | 297.92 | 298.48 | 43.625 | 2,778 |
| 2022-03-31 | 299.80 | 301.50 | 299.60 | 301.20 | 44.023 | 1,878 |
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.