American Tower Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 411.23 | 411.23 | 400.57 | 405.48 | 59.264 | 6,552 |
| 2021-12-30 | 404.67 | 408.25 | 403.84 | 408.25 | 59.669 | 112,008 |
| 2021-12-29 | 409.99 | 412.03 | 409.99 | 410.07 | 59.935 | 1,050 |
| 2021-12-28 | 405.37 | 407.00 | 405.37 | 406.00 | 59.340 | 816 |
| 2021-12-27 | 400.18 | 400.57 | 400.18 | 400.57 | 58.547 | 780 |
| 2021-12-23 | 395.93 | 395.93 | 395.93 | 395.93 | 57.868 | 24 |
| 2021-12-22 | 401.00 | 401.00 | 399.04 | 399.04 | 58.043 | 1,560 |
| 2021-12-21 | 406.40 | 406.40 | 398.92 | 399.83 | 57.969 | 78 |
| 2021-12-20 | 400.32 | 400.32 | 400.00 | 400.00 | 57.994 | 18 |
| 2021-12-17 | 399.20 | 399.89 | 398.64 | 398.80 | 57.820 | 648 |
| 2021-12-16 | 393.43 | 394.56 | 393.20 | 394.56 | 57.205 | 588 |
| 2021-12-15 | 390.21 | 390.21 | 390.21 | 390.21 | 56.574 | 606 |
| 2021-12-14 | 389.86 | 389.94 | 389.86 | 389.94 | 56.535 | 12 |
| 2021-12-13 | 389.89 | 391.82 | 389.89 | 391.82 | 56.807 | 30 |
| 2021-12-10 | 382.00 | 383.63 | 381.90 | 383.63 | 55.620 | 1,830 |
| 2021-12-09 | 380.20 | 381.10 | 378.89 | 378.89 | 54.933 | 2,076 |
| 2021-12-08 | 380.92 | 382.34 | 380.87 | 382.34 | 55.433 | 480 |
| 2021-12-07 | 382.14 | 389.87 | 382.14 | 389.50 | 56.471 | 168 |
| 2021-12-06 | 383.80 | 385.83 | 382.14 | 382.14 | 55.404 | 2,088 |
| 2021-12-03 | 375.17 | 377.92 | 375.17 | 377.92 | 54.792 | 162 |
| 2021-12-02 | 378.61 | 378.61 | 374.45 | 374.45 | 54.289 | 1,338 |
| 2021-12-01 | 375.55 | 375.55 | 370.04 | 370.04 | 53.650 | 5,682 |
| 2021-11-30 | 371.65 | 377.12 | 371.36 | 371.36 | 53.841 | 2,916 |
| 2021-11-29 | 368.88 | 377.71 | 368.88 | 377.12 | 54.676 | 8,676 |
| 2021-11-26 | 373.13 | 374.05 | 371.74 | 371.85 | 53.912 | 342 |
| 2021-11-25 | 373.13 | 373.13 | 373.13 | 373.13 | 54.098 | 6 |
| 2021-11-24 | 364.31 | 373.13 | 364.31 | 373.13 | 54.098 | 258 |
| 2021-11-23 | 367.28 | 367.28 | 364.31 | 364.31 | 52.819 | 18 |
| 2021-11-22 | 368.15 | 368.15 | 360.00 | 362.19 | 52.512 | 16,038 |
| 2021-11-19 | 363.24 | 368.64 | 363.24 | 366.12 | 53.081 | 12,336 |
| 2021-11-18 | 356.65 | 362.31 | 353.49 | 362.31 | 52.529 | 300 |
| 2021-11-17 | 354.96 | 356.97 | 351.96 | 356.97 | 51.755 | 2,250 |
| 2021-11-16 | 372.34 | 372.34 | 356.58 | 356.79 | 51.729 | 3,696 |
| 2021-11-12 | 369.80 | 372.35 | 369.80 | 372.35 | 53.985 | 2,418 |
| 2021-11-11 | 367.74 | 369.36 | 365.56 | 369.36 | 53.551 | 4,236 |
| 2021-11-10 | 380.95 | 380.95 | 379.99 | 380.86 | 55.219 | 102 |
| 2021-11-09 | 385.71 | 385.71 | 383.98 | 384.60 | 55.761 | 144 |
| 2021-11-08 | 386.52 | 386.52 | 386.16 | 386.16 | 55.987 | 3,126 |
| 2021-11-05 | 386.95 | 386.95 | 382.20 | 382.98 | 55.526 | 5,874 |
| 2021-11-04 | 389.99 | 392.13 | 389.99 | 392.13 | 56.852 | 858 |
| 2021-11-03 | 391.20 | 392.78 | 390.40 | 392.78 | 56.947 | 312 |
| 2021-11-01 | 396.00 | 400.80 | 396.00 | 400.60 | 58.081 | 36 |
| 2021-10-29 | 410.00 | 410.00 | 394.58 | 398.00 | 57.703 | 3,972 |
| 2021-10-28 | 401.20 | 401.20 | 399.04 | 399.30 | 57.892 | 5,142 |
| 2021-10-27 | 397.84 | 399.17 | 397.84 | 397.87 | 57.685 | 1,590 |
| 2021-10-26 | 401.98 | 404.80 | 401.20 | 401.20 | 58.167 | 3,636 |
| 2021-10-25 | 396.40 | 399.08 | 395.20 | 395.20 | 57.298 | 552 |
| 2021-10-22 | 399.75 | 404.10 | 399.75 | 401.14 | 58.159 | 912 |
| 2021-10-21 | 394.90 | 394.90 | 393.12 | 393.14 | 56.999 | 1,602 |
| 2021-10-20 | 382.70 | 383.04 | 381.47 | 381.47 | 55.307 | 1,722 |
| 2021-10-19 | 381.84 | 383.14 | 381.79 | 381.79 | 55.353 | 72 |
| 2021-10-18 | 370.83 | 371.43 | 370.71 | 370.71 | 53.747 | 5,070 |
| 2021-10-15 | 367.69 | 367.69 | 365.97 | 367.36 | 53.261 | 2,802 |
| 2021-10-14 | 366.98 | 369.82 | 366.98 | 369.82 | 53.618 | 2,628 |
← NewerPage 21 of 21 · 1,254 trading days
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.