American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	262.77	265.89	261.57	264.55	224.86	1,352,700
2021-10-11	261.92	263.47	260.52	261.60	222.36	1,074,800
2021-10-08	266.08	266.14	261.41	262.08	222.77	1,064,300
2021-10-07	269.20	271.78	265.61	266.11	226.19	1,185,000
2021-10-06	263.38	268.45	261.11	267.96	227.76	1,421,100
2021-10-05	265.40	266.92	262.31	264.55	224.86	1,649,200
2021-10-04	265.91	267.38	262.15	265.23	225.44	1,387,600
2021-10-01	267.01	269.02	265.09	266.61	226.62	1,784,600
2021-09-30	271.37	272.37	265.27	265.41	225.60	2,090,800
2021-09-29	269.90	271.39	268.19	270.01	229.51	1,448,500
2021-09-28	270.80	271.99	266.77	268.75	228.43	2,317,600
2021-09-27	280.91	281.85	273.67	274.10	232.98	1,776,700
2021-09-24	287.89	288.43	281.36	282.18	238.74	2,318,700
2021-09-23	293.50	293.50	285.43	288.00	243.66	1,634,100
2021-09-22	292.10	294.92	290.19	293.55	248.36	1,172,900
2021-09-21	292.25	294.22	290.67	291.87	246.93	1,161,500
2021-09-20	291.54	294.15	287.61	291.19	246.36	2,374,700
2021-09-17	293.84	297.55	293.57	293.75	248.53	2,994,000
2021-09-16	296.79	298.00	292.84	297.14	251.39	906,500
2021-09-15	296.62	297.83	294.25	297.26	251.50	1,044,200
2021-09-14	295.29	297.79	294.81	296.40	250.77	1,109,700
2021-09-13	296.51	298.42	293.18	294.61	249.25	1,270,100
2021-09-10	296.49	297.15	290.06	293.88	248.64	1,488,700
2021-09-09	302.50	303.71	296.69	296.82	251.12	1,243,100
2021-09-08	298.66	303.72	298.37	303.62	256.88	1,512,700
2021-09-07	300.50	301.94	295.10	299.22	253.15	1,535,200
2021-09-03	300.05	302.30	297.17	302.01	255.51	1,645,300
2021-09-02	298.10	300.98	295.69	300.89	254.57	1,795,800
2021-09-01	292.85	298.44	291.99	297.96	252.09	1,658,400
2021-08-31	289.83	292.73	288.80	292.17	247.19	2,327,100
2021-08-30	285.50	291.77	285.22	291.68	246.77	1,632,600
2021-08-27	284.82	285.81	282.21	285.50	241.55	882,400
2021-08-26	282.22	284.87	281.72	283.18	239.58	960,900
2021-08-25	284.65	284.69	281.72	282.90	239.35	973,400
2021-08-24	289.49	289.81	283.39	284.60	240.78	978,000
2021-08-23	289.38	290.33	287.31	288.51	244.09	1,071,400
2021-08-20	289.40	291.82	287.75	290.82	246.05	1,712,800
2021-08-19	281.59	289.73	281.59	289.14	244.63	1,203,200
2021-08-18	285.96	287.29	283.33	283.38	239.75	1,146,200
2021-08-17	281.14	286.73	281.14	286.53	242.42	922,500
2021-08-16	282.92	284.56	281.77	283.20	239.60	1,066,600
2021-08-13	280.43	282.95	279.21	282.92	239.36	808,000
2021-08-12	278.00	280.48	276.15	280.05	236.93	874,400
2021-08-11	276.41	277.70	275.37	277.22	234.54	871,500
2021-08-10	281.55	281.98	275.00	275.30	232.92	1,293,200
2021-08-09	282.00	282.42	278.95	280.06	236.94	1,093,300
2021-08-06	281.40	283.44	281.01	282.12	238.69	1,459,900
2021-08-05	286.43	286.72	281.13	282.76	239.23	1,307,700
2021-08-04	284.79	285.76	281.71	284.87	241.01	1,315,100
2021-08-03	283.70	285.82	282.81	284.35	240.57	1,000,000
2021-08-02	283.50	286.13	283.17	283.62	239.96	1,219,300
2021-07-30	284.69	286.64	282.73	282.80	239.26	1,762,200
2021-07-29	286.00	289.51	282.26	283.00	239.43	1,768,200
2021-07-28	286.94	287.30	283.75	284.98	241.11	1,636,000
2021-07-27	285.01	287.50	284.03	286.88	242.71	1,229,200
2021-07-26	283.37	284.93	282.49	284.61	240.79	1,174,400
2021-07-23	282.25	285.74	280.73	285.26	241.34	1,144,200
2021-07-22	279.70	282.12	276.89	281.60	238.25	1,152,200
2021-07-21	282.68	283.14	279.93	280.26	237.11	1,167,000
2021-07-20	283.11	284.44	279.69	283.00	239.43	1,502,600

← NewerPage 22 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.