American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	263.91	265.38	256.77	264.89	226.27	2,473,100
2022-01-05	278.97	279.44	262.23	264.57	226.00	4,486,100
2022-01-04	287.19	288.25	282.46	282.77	241.55	1,813,300
2022-01-03	292.37	292.55	280.28	286.38	244.63	1,597,900
2021-12-31	291.40	294.40	289.94	292.50	249.86	1,274,100
2021-12-30	289.61	291.99	287.41	291.14	248.70	1,370,200
2021-12-29	286.80	289.50	286.80	288.88	246.76	1,430,600
2021-12-28	285.76	288.94	284.72	288.49	246.43	1,065,600
2021-12-27	280.06	285.91	278.46	285.76	244.10	1,235,300
2021-12-23	280.00	280.46	276.46	278.74	238.10	1,016,000
2021-12-22	278.95	281.34	277.71	281.25	239.06	914,200
2021-12-21	280.30	282.04	276.58	277.85	236.17	1,381,900
2021-12-20	275.85	279.54	275.01	278.46	236.69	1,551,000
2021-12-17	279.25	283.75	277.82	278.86	237.03	3,248,700
2021-12-16	274.80	279.67	274.71	279.47	237.55	1,791,500
2021-12-15	274.16	276.19	271.12	274.35	233.19	1,932,500
2021-12-14	274.47	278.10	271.01	273.41	232.40	2,225,100
2021-12-13	272.00	277.33	270.35	276.02	234.61	1,836,400
2021-12-10	270.91	274.18	269.45	272.57	231.68	1,352,400
2021-12-09	275.88	276.99	270.93	271.06	230.40	1,116,100
2021-12-08	276.39	277.92	273.54	275.85	234.47	1,327,600
2021-12-07	271.25	277.32	271.25	276.81	235.29	2,133,000
2021-12-06	268.53	272.90	267.34	269.57	229.13	1,864,800
2021-12-03	265.72	269.23	263.46	266.96	226.91	1,804,000
2021-12-02	259.73	267.74	259.27	266.24	226.30	1,902,600
2021-12-01	263.98	267.54	258.51	258.95	220.10	2,629,100
2021-11-30	264.16	268.15	262.36	262.48	223.11	2,759,500
2021-11-29	264.13	269.31	261.49	266.94	226.90	1,842,900
2021-11-26	266.58	267.50	262.27	262.87	223.44	1,161,800
2021-11-24	262.88	266.01	260.50	265.48	225.66	1,320,800
2021-11-23	258.26	262.21	256.75	262.00	222.70	2,070,900
2021-11-22	260.00	261.06	256.63	257.63	218.98	1,835,200
2021-11-19	260.90	264.29	259.61	260.98	221.83	2,036,700
2021-11-18	257.60	259.77	253.40	258.96	220.11	2,436,700
2021-11-17	259.10	260.40	254.70	257.53	218.90	3,451,600
2021-11-16	262.13	262.33	258.63	259.04	220.18	2,783,200
2021-11-15	267.33	268.54	259.14	260.50	221.42	3,467,600
2021-11-12	274.49	275.22	271.60	272.10	231.28	991,200
2021-11-11	276.13	276.70	270.37	272.48	231.61	1,221,800
2021-11-10	278.63	281.48	275.56	275.88	234.50	925,300
2021-11-09	279.89	281.61	278.80	279.92	237.93	823,300
2021-11-08	278.25	279.22	273.43	278.76	236.94	1,014,100
2021-11-05	280.94	281.44	276.70	277.83	236.15	1,214,000
2021-11-04	281.80	283.45	277.64	278.95	237.10	1,381,000
2021-11-03	283.72	285.42	276.46	280.60	238.51	1,133,500
2021-11-02	282.81	285.29	279.51	282.65	240.25	1,532,500
2021-11-01	282.86	283.16	276.41	282.10	239.78	1,520,500
2021-10-29	284.23	284.93	279.64	281.97	239.67	2,532,000
2021-10-28	285.50	289.99	282.85	286.01	243.11	1,391,600
2021-10-27	288.22	291.17	285.31	285.42	242.60	1,280,300
2021-10-26	286.00	289.56	285.40	286.94	243.90	1,742,300
2021-10-25	284.50	285.68	280.62	284.58	241.89	1,194,700
2021-10-22	279.78	285.31	279.00	284.45	241.78	1,496,300
2021-10-21	275.79	279.38	273.28	279.04	237.18	1,269,100
2021-10-20	274.10	276.88	274.10	276.04	234.63	1,109,700
2021-10-19	269.72	277.46	269.04	272.90	231.96	1,816,900
2021-10-18	268.44	270.25	266.93	268.00	227.80	1,354,300
2021-10-15	269.79	271.38	267.08	269.33	228.93	3,091,300
2021-10-14	265.45	268.39	265.07	267.87	227.69	1,370,000
2021-10-13	263.30	264.39	259.32	264.18	224.55	1,646,600

← NewerPage 21 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.