American Tower Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 294.60 | 299.39 | 294.60 | 299.39 | 43.758 | 324 |
| 2022-03-29 | 293.00 | 298.11 | 293.00 | 297.84 | 43.532 | 2,184 |
| 2022-03-28 | 292.83 | 293.00 | 290.42 | 293.00 | 42.824 | 4,104 |
| 2022-03-25 | 284.31 | 284.31 | 282.24 | 283.77 | 41.475 | 4,980 |
| 2022-03-24 | 284.06 | 287.00 | 277.64 | 282.24 | 41.252 | 750 |
| 2022-03-23 | 296.00 | 297.25 | 284.06 | 284.06 | 41.518 | 3,888 |
| 2022-03-22 | 297.70 | 298.32 | 295.12 | 295.12 | 43.134 | 2,574 |
| 2022-03-21 | 299.66 | 300.16 | 298.00 | 299.42 | 43.763 | 4,890 |
| 2022-03-18 | 310.01 | 310.01 | 302.47 | 302.47 | 44.209 | 7,278 |
| 2022-03-17 | 308.65 | 308.65 | 306.31 | 306.33 | 44.773 | 5,946 |
| 2022-03-16 | 306.96 | 307.50 | 303.40 | 305.23 | 44.612 | 204 |
| 2022-03-15 | 303.11 | 303.40 | 303.05 | 303.32 | 44.333 | 8,172 |
| 2022-03-14 | 298.99 | 301.79 | 297.09 | 297.09 | 43.422 | 126 |
| 2022-03-11 | 296.38 | 298.99 | 296.38 | 297.86 | 43.535 | 2,064 |
| 2022-03-10 | 292.07 | 292.07 | 290.13 | 290.70 | 42.488 | 47,778 |
| 2022-03-09 | 292.61 | 294.65 | 292.08 | 292.08 | 42.690 | 2,382 |
| 2022-03-08 | 300.37 | 300.37 | 290.36 | 290.36 | 42.439 | 5,280 |
| 2022-03-07 | 304.10 | 304.20 | 295.21 | 295.51 | 43.191 | 8,688 |
| 2022-03-04 | 296.50 | 303.30 | 296.50 | 300.49 | 43.919 | 13,464 |
| 2022-03-03 | 293.48 | 298.13 | 292.03 | 296.85 | 43.387 | 3,132 |
| 2022-03-02 | 299.86 | 299.86 | 293.93 | 293.93 | 42.960 | 1,620 |
| 2022-02-25 | 296.70 | 300.81 | 291.64 | 299.90 | 43.833 | 3,678 |
| 2022-02-24 | 282.92 | 295.16 | 282.92 | 295.02 | 43.120 | 5,850 |
| 2022-02-23 | 287.29 | 287.29 | 282.92 | 282.92 | 41.351 | 3,192 |
| 2022-02-22 | 290.95 | 290.95 | 290.22 | 290.22 | 42.418 | 102 |
| 2022-02-21 | 292.81 | 292.81 | 292.81 | 292.81 | 42.797 | 18 |
| 2022-02-18 | 294.60 | 296.10 | 290.20 | 292.81 | 42.797 | 6,078 |
| 2022-02-17 | 295.99 | 295.99 | 294.80 | 294.86 | 43.096 | 60 |
| 2022-02-16 | 296.81 | 298.52 | 296.81 | 298.52 | 43.631 | 192 |
| 2022-02-15 | 302.40 | 302.40 | 299.92 | 299.92 | 43.836 | 2,676 |
| 2022-02-14 | 304.49 | 307.02 | 304.00 | 307.02 | 44.874 | 246 |
| 2022-02-11 | 312.50 | 313.05 | 310.32 | 313.05 | 45.755 | 4,992 |
| 2022-02-10 | 319.24 | 319.24 | 317.62 | 317.62 | 46.423 | 108 |
| 2022-02-09 | 329.03 | 329.03 | 326.04 | 328.01 | 47.941 | 3,636 |
| 2022-02-08 | 322.87 | 325.00 | 321.29 | 321.66 | 47.013 | 10,080 |
| 2022-02-07 | 325.56 | 325.56 | 324.45 | 324.45 | 47.421 | 1,464 |
| 2022-02-04 | 331.64 | 332.13 | 328.45 | 328.45 | 48.006 | 318 |
| 2022-02-03 | 332.29 | 333.62 | 331.82 | 331.82 | 48.498 | 68,088 |
| 2022-02-02 | 333.00 | 335.90 | 331.57 | 331.57 | 48.462 | 3,666 |
| 2022-02-01 | 334.50 | 334.50 | 328.00 | 331.15 | 48.400 | 138 |
| 2022-01-31 | 332.31 | 334.18 | 330.52 | 334.18 | 48.843 | 168 |
| 2022-01-28 | 317.97 | 331.45 | 316.53 | 331.45 | 48.444 | 1,872 |
| 2022-01-27 | 320.08 | 320.08 | 318.24 | 318.24 | 46.513 | 8,058 |
| 2022-01-26 | 337.61 | 337.61 | 328.95 | 329.06 | 48.095 | 102 |
| 2022-01-25 | 339.30 | 342.04 | 338.99 | 338.99 | 49.546 | 300 |
| 2022-01-24 | 329.98 | 339.89 | 329.98 | 339.56 | 49.630 | 276 |
| 2022-01-21 | 337.07 | 337.07 | 332.97 | 334.77 | 48.929 | 60,948 |
| 2022-01-20 | 336.82 | 341.70 | 336.60 | 337.07 | 49.266 | 62,202 |
| 2022-01-19 | 348.91 | 348.91 | 342.27 | 342.27 | 50.026 | 7,488 |
| 2022-01-18 | 344.82 | 349.92 | 344.82 | 349.92 | 51.144 | 5,454 |
| 2022-01-17 | 350.00 | 350.00 | 348.24 | 348.24 | 50.898 | 84 |
| 2022-01-14 | 350.00 | 350.00 | 344.51 | 347.01 | 50.718 | 7,830 |
| 2022-01-13 | 353.55 | 354.39 | 352.63 | 353.33 | 51.642 | 24,468 |
| 2022-01-12 | 362.80 | 366.85 | 358.95 | 358.95 | 52.464 | 14,550 |
| 2022-01-11 | 362.24 | 364.70 | 361.70 | 362.42 | 52.971 | 7,344 |
| 2022-01-10 | 374.00 | 375.40 | 367.36 | 375.40 | 54.868 | 11,592 |
| 2022-01-07 | 379.00 | 379.00 | 377.72 | 377.72 | 55.207 | 582 |
| 2022-01-06 | 377.34 | 378.00 | 376.03 | 376.91 | 55.089 | 156 |
| 2022-01-05 | 401.01 | 401.01 | 374.56 | 379.37 | 55.448 | 11,766 |
| 2022-01-04 | 411.23 | 411.23 | 403.02 | 403.99 | 59.047 | 12,288 |
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.