American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	256.98	259.37	256.13	257.83	220.24	1,989,800
2022-04-01	251.22	257.39	250.10	256.95	219.49	1,636,200
2022-03-31	251.91	254.07	250.70	251.22	214.60	3,315,600
2022-03-30	249.15	250.92	247.37	250.87	214.30	1,385,400
2022-03-29	247.64	251.23	247.27	250.55	214.02	1,917,500
2022-03-28	241.75	245.19	241.00	245.03	209.31	1,382,800
2022-03-25	237.42	241.33	236.54	240.69	205.60	1,530,200
2022-03-24	233.60	235.56	230.67	235.49	201.16	2,081,200
2022-03-23	239.07	240.22	233.71	234.00	199.89	1,968,600
2022-03-22	242.23	243.29	239.11	239.67	204.73	1,909,800
2022-03-21	241.81	245.00	240.03	241.64	206.41	1,601,400
2022-03-18	247.17	248.46	241.80	242.53	207.17	3,668,100
2022-03-17	238.49	245.24	238.49	245.14	209.40	1,876,100
2022-03-16	237.82	240.42	235.67	239.63	204.69	1,902,000
2022-03-15	236.63	238.36	234.08	236.21	201.77	1,422,300
2022-03-14	235.97	237.16	232.45	234.93	200.68	1,652,400
2022-03-11	235.31	238.03	234.68	234.84	200.60	1,889,000
2022-03-10	230.93	233.48	227.10	232.80	198.86	1,300,300
2022-03-09	231.65	236.47	231.25	233.11	199.13	1,481,200
2022-03-08	232.52	236.65	227.51	227.97	194.73	2,058,000
2022-03-07	237.12	237.87	231.03	232.02	198.19	1,499,200
2022-03-04	233.97	239.23	233.97	238.28	203.54	2,396,600
2022-03-03	233.48	236.80	231.52	235.24	200.94	2,702,600
2022-03-02	228.31	232.77	227.74	231.00	197.32	2,160,300
2022-03-01	228.00	230.92	226.68	228.55	195.23	2,467,300
2022-02-28	231.15	231.40	223.40	226.87	193.80	3,690,400
2022-02-25	231.70	234.45	226.79	233.66	199.60	2,309,500
2022-02-24	221.81	232.62	220.00	231.75	197.96	2,699,700
2022-02-23	229.89	231.45	226.73	227.45	194.29	1,934,000
2022-02-22	228.24	230.90	224.53	228.37	195.08	2,521,600
2022-02-18	228.82	231.30	226.71	228.44	195.14	2,705,400
2022-02-17	232.01	232.51	227.76	228.67	195.33	1,721,100
2022-02-16	233.40	233.75	229.75	232.33	198.46	1,275,700
2022-02-15	237.06	237.15	232.28	233.39	199.36	1,696,300
2022-02-14	237.90	238.56	232.75	234.29	200.13	1,810,100
2022-02-11	242.96	244.95	235.49	236.90	202.36	2,379,600
2022-02-10	246.63	249.46	241.18	242.51	207.15	1,453,100
2022-02-09	248.15	250.46	246.73	249.89	213.46	1,824,700
2022-02-08	245.59	247.33	243.07	245.32	209.56	1,303,800
2022-02-07	245.77	248.36	244.50	246.26	210.36	1,171,600
2022-02-04	248.16	250.00	245.05	246.43	210.50	1,275,900
2022-02-03	250.90	252.69	249.86	250.70	214.15	1,367,300
2022-02-02	251.88	254.47	251.55	252.34	215.55	1,446,000
2022-02-01	251.07	252.45	247.59	250.15	213.68	1,665,800
2022-01-31	245.91	251.68	244.98	251.50	214.83	2,665,000
2022-01-28	237.57	246.85	233.67	246.77	210.79	2,106,700
2022-01-27	241.55	245.05	235.22	236.43	201.96	2,722,300
2022-01-26	250.63	254.37	240.40	242.60	207.23	2,325,000
2022-01-25	245.79	252.40	245.39	250.53	214.01	2,065,700
2022-01-24	241.31	249.33	239.00	248.40	212.19	2,708,800
2022-01-21	249.73	250.78	243.76	244.76	209.08	3,504,900
2022-01-20	249.89	252.86	245.54	245.94	210.08	2,120,900
2022-01-19	251.21	253.26	248.08	249.00	212.70	2,200,000
2022-01-18	248.63	250.97	247.78	250.23	213.75	2,523,600
2022-01-14	253.64	254.20	246.09	250.62	214.08	2,549,900
2022-01-13	260.00	260.23	255.06	255.44	218.20	1,728,000
2022-01-12	259.88	264.50	258.85	259.39	221.57	1,876,900
2022-01-11	259.41	261.61	256.10	260.49	222.51	1,884,300
2022-01-10	267.35	267.35	258.61	264.41	225.86	2,113,500
2022-01-07	264.03	269.24	261.00	266.58	227.72	2,244,300

← NewerPage 20 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.