American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	229.14	229.14	218.13	221.37	191.24	2,146,900
2022-09-23	230.91	231.88	225.63	228.81	197.67	1,907,000
2022-09-22	232.71	236.46	232.21	232.78	201.10	1,446,000
2022-09-21	239.97	242.44	234.05	234.15	202.28	1,942,400
2022-09-20	245.35	245.85	237.33	237.90	205.52	2,093,000
2022-09-19	244.40	247.78	241.58	247.50	213.81	1,249,300
2022-09-16	244.43	247.65	243.97	245.89	212.42	3,287,400
2022-09-15	251.59	251.99	244.59	245.06	211.71	1,561,400
2022-09-14	251.43	255.09	249.78	251.82	217.55	2,087,000
2022-09-13	260.55	262.21	253.96	254.63	219.97	1,711,400
2022-09-12	262.06	265.56	261.96	265.09	229.01	946,100
2022-09-09	262.49	263.21	259.67	261.59	225.99	880,000
2022-09-08	259.66	262.00	257.26	261.67	226.06	1,518,700
2022-09-07	254.93	260.05	253.65	259.50	224.18	1,095,800
2022-09-06	252.11	256.47	251.00	254.18	219.58	1,163,700
2022-09-02	259.54	260.98	250.48	250.85	216.71	1,387,400
2022-09-01	252.94	257.75	251.62	257.64	222.57	1,590,500
2022-08-31	253.86	256.21	252.97	254.05	219.47	2,005,100
2022-08-30	259.90	260.68	252.70	253.40	218.91	1,211,100
2022-08-29	259.80	262.64	258.19	259.72	224.37	1,577,900
2022-08-26	267.87	268.31	261.07	261.19	225.64	1,227,300
2022-08-25	265.75	268.46	262.31	268.24	231.73	1,367,400
2022-08-24	266.29	266.71	264.10	264.48	228.48	1,372,900
2022-08-23	268.32	268.90	263.32	265.23	229.13	971,000
2022-08-22	272.32	274.15	268.93	269.75	233.04	946,800
2022-08-19	274.99	277.59	273.39	274.41	237.06	2,110,700
2022-08-18	277.52	279.20	272.92	275.49	237.99	1,139,000
2022-08-17	276.85	278.98	275.44	277.46	239.70	1,059,000
2022-08-16	278.85	280.08	275.89	278.45	240.55	1,183,500
2022-08-15	278.39	282.47	278.13	281.52	243.20	1,329,100
2022-08-12	275.68	277.90	274.64	277.72	239.92	1,110,000
2022-08-11	278.92	278.92	273.27	273.95	236.66	1,260,400
2022-08-10	279.97	279.97	275.07	277.79	239.98	1,350,800
2022-08-09	273.83	277.32	270.35	276.18	238.59	1,459,800
2022-08-08	274.75	276.88	271.33	273.00	235.84	968,900
2022-08-05	268.37	272.43	267.04	272.19	235.14	1,156,400
2022-08-04	269.15	271.72	268.00	271.27	234.35	1,257,800
2022-08-03	267.84	269.93	264.87	268.83	232.24	1,370,200
2022-08-02	269.10	271.18	266.03	266.63	230.34	1,681,000
2022-08-01	270.28	271.76	266.26	268.62	232.06	1,323,100
2022-07-29	270.35	273.95	267.51	270.83	233.97	1,821,200
2022-07-28	261.46	269.56	260.06	268.90	232.30	2,589,500
2022-07-27	259.52	261.24	255.38	258.28	223.13	1,505,400
2022-07-26	258.56	263.07	257.82	258.98	223.73	1,579,700
2022-07-25	259.35	259.66	255.90	257.34	222.31	1,593,300
2022-07-22	256.55	260.36	255.76	259.60	224.27	1,587,500
2022-07-21	250.17	255.99	248.19	255.40	220.64	1,290,300
2022-07-20	256.00	257.93	249.43	249.74	215.75	1,573,500
2022-07-19	251.61	257.27	251.50	257.16	222.16	1,506,300
2022-07-18	256.91	257.79	248.58	249.25	215.33	1,608,200
2022-07-15	259.88	260.79	255.33	257.20	222.19	1,181,100
2022-07-14	251.75	257.85	251.43	256.51	221.60	1,579,200
2022-07-13	252.41	258.21	251.17	255.92	221.09	1,188,500
2022-07-12	256.95	258.74	253.15	255.49	220.72	1,650,900
2022-07-11	255.00	258.46	252.49	257.99	222.88	1,299,500
2022-07-08	255.32	257.88	253.72	255.01	220.30	936,000
2022-07-07	258.50	260.58	255.42	257.18	222.18	1,089,600
2022-07-06	257.96	260.58	256.70	258.23	223.08	1,170,900
2022-07-05	255.49	256.06	249.63	255.94	221.11	1,321,600
2022-07-01	254.53	259.04	252.44	258.40	223.23	1,363,200

← NewerPage 18 of 79 · 4,730 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.