American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	207.96	210.43	205.76	208.69	181.60	1,307,500
2022-12-19	213.15	213.15	207.76	209.62	182.41	1,401,700
2022-12-16	215.09	215.15	208.08	213.45	185.74	3,724,100
2022-12-15	217.32	221.39	216.54	218.22	189.89	1,693,100
2022-12-14	222.72	226.97	219.74	219.85	191.31	1,902,800
2022-12-13	222.96	227.97	220.91	223.39	194.39	2,179,100
2022-12-12	214.88	215.93	211.97	215.87	187.85	1,847,700
2022-12-09	211.97	216.39	211.27	213.84	186.08	1,646,800
2022-12-08	210.39	213.83	209.22	212.25	184.70	2,465,300
2022-12-07	211.93	215.60	209.46	211.11	183.71	1,624,800
2022-12-06	216.27	216.85	211.76	212.52	184.93	1,672,200
2022-12-05	215.95	218.49	214.58	215.61	187.62	1,454,200
2022-12-02	218.27	220.91	216.27	219.37	190.89	1,354,400
2022-12-01	224.42	225.97	219.89	221.30	192.57	1,708,700
2022-11-30	215.88	221.34	214.67	221.25	192.53	3,889,200
2022-11-29	214.81	217.27	213.32	217.22	189.02	1,848,100
2022-11-28	218.71	220.37	213.04	213.90	186.13	1,367,200
2022-11-25	219.64	221.24	218.38	220.08	191.51	566,500
2022-11-23	218.20	220.42	216.26	218.25	189.92	1,210,500
2022-11-22	220.73	221.20	215.47	218.13	189.82	1,562,400
2022-11-21	215.59	220.24	215.59	219.91	191.36	1,682,400
2022-11-18	217.63	220.21	214.63	215.93	187.90	2,360,400
2022-11-17	217.72	219.59	214.39	216.34	188.26	2,144,600
2022-11-16	220.09	223.06	218.13	219.15	190.70	2,400,800
2022-11-15	215.40	219.82	215.07	219.58	191.08	2,152,200
2022-11-14	221.78	222.17	215.23	215.38	187.42	1,628,000
2022-11-11	222.81	225.44	221.02	223.26	194.28	1,915,700
2022-11-10	213.11	221.58	209.64	220.90	192.23	2,781,200
2022-11-09	204.01	206.73	200.40	201.04	174.94	1,530,300
2022-11-08	202.02	205.49	201.10	203.02	176.67	2,071,800
2022-11-07	204.64	205.99	201.70	202.02	175.80	1,828,800
2022-11-04	202.91	204.38	199.14	203.92	177.45	1,788,100
2022-11-03	203.21	204.56	201.08	201.33	175.20	1,703,800
2022-11-02	206.73	212.01	202.35	205.19	178.56	2,655,500
2022-11-01	209.41	213.32	206.59	207.88	180.90	1,907,000
2022-10-31	201.65	209.88	200.70	207.19	180.30	2,513,500
2022-10-28	197.30	208.37	197.30	204.71	178.14	2,613,600
2022-10-27	198.87	203.95	196.18	198.68	172.89	3,414,500
2022-10-26	195.32	199.31	194.21	196.92	171.36	2,512,300
2022-10-25	185.96	196.05	185.92	195.53	170.15	2,495,200
2022-10-24	189.92	191.43	184.18	185.40	161.33	1,856,400
2022-10-21	188.97	188.97	183.13	187.56	163.21	2,078,000
2022-10-20	191.15	191.16	185.37	188.00	163.60	2,515,600
2022-10-19	195.01	196.19	190.51	190.99	166.20	1,824,700
2022-10-18	194.52	197.94	194.22	197.22	171.62	3,253,400
2022-10-17	189.76	195.90	188.83	192.49	167.50	3,040,900
2022-10-14	191.61	192.67	185.06	185.78	161.66	2,466,400
2022-10-13	179.87	191.44	178.17	189.85	165.21	3,518,100
2022-10-12	188.58	189.35	182.30	183.79	159.93	2,572,500
2022-10-11	189.44	191.98	185.27	189.27	164.70	2,463,100
2022-10-10	196.00	198.17	188.96	189.58	164.97	1,992,300
2022-10-07	199.12	201.03	193.41	194.63	169.37	3,165,300
2022-10-06	213.62	214.16	202.78	203.07	175.43	2,908,700
2022-10-05	217.14	217.54	211.38	214.14	184.99	1,518,700
2022-10-04	218.95	224.34	217.97	220.08	190.13	2,032,800
2022-10-03	216.89	219.20	212.35	217.17	187.61	2,102,200
2022-09-30	215.86	217.32	212.03	214.70	185.48	2,501,700
2022-09-29	218.34	220.17	211.38	213.72	184.63	2,096,500
2022-09-28	223.59	223.93	219.81	221.06	190.97	1,988,800
2022-09-27	223.88	226.50	219.47	220.60	190.58	1,900,800

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.7900 USD
2026-06-12	1.7900 USD
2026-04-14	1.7900 USD
2025-12-29	1.7000 USD
2025-09-30	1.7000 USD
2025-06-13	1.7000 USD
2025-04-11	1.7000 USD
2024-12-27	1.6200 USD
2024-10-09	1.6200 USD
2024-06-14	1.6200 USD
2024-04-11	1.6200 USD
2023-12-27	1.7000 USD
2023-10-10	1.6200 USD
2023-06-15	1.5700 USD
2023-04-13	1.5600 USD
2022-12-27	1.5600 USD
2022-10-07	1.4700 USD
2022-06-16	1.4300 USD
2022-04-12	1.4000 USD
2021-12-23	1.3900 USD
2021-09-27	1.3100 USD
2021-06-17	1.2700 USD
2021-04-12	1.2400 USD
2020-12-24	1.2100 USD
2020-09-25	1.1400 USD
2020-06-18	1.1000 USD
2020-04-13	1.0800 USD
2019-12-26	1.0100 USD
2019-09-26	0.9500 USD
2019-06-18	0.9200 USD
2019-04-10	0.9000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.