American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	282.90	284.65	278.56	280.89	237.65	2,166,900
2021-07-16	282.24	284.11	281.14	282.46	238.97	2,100,700
2021-07-15	282.10	283.22	279.03	281.28	237.98	1,082,200
2021-07-14	278.00	282.42	277.01	281.37	238.05	1,198,100
2021-07-13	278.14	281.62	277.64	278.53	235.65	1,228,200
2021-07-12	279.17	280.65	277.74	279.99	236.88	1,323,500
2021-07-09	277.67	278.76	275.32	278.45	235.58	1,151,700
2021-07-08	277.95	280.21	276.12	277.92	235.13	1,179,400
2021-07-07	275.25	279.66	274.01	278.17	235.34	1,732,300
2021-07-06	272.87	275.88	271.57	275.73	233.28	1,742,700
2021-07-02	271.30	273.50	271.30	272.87	230.86	1,207,700
2021-07-01	268.63	271.74	267.65	270.33	228.71	1,537,000
2021-06-30	272.97	274.81	270.03	270.14	228.55	1,857,900
2021-06-29	271.41	273.78	270.26	272.79	230.79	1,624,100
2021-06-28	268.37	272.00	268.37	271.79	229.95	1,808,500
2021-06-25	264.41	267.46	263.81	266.54	225.50	1,882,700
2021-06-24	265.54	266.15	262.33	264.15	223.48	910,600
2021-06-23	266.00	266.61	263.52	264.22	223.54	1,330,600
2021-06-22	267.78	268.38	266.48	266.61	225.56	1,156,900
2021-06-21	265.99	268.15	264.01	267.74	226.52	1,471,000
2021-06-18	268.76	269.58	265.92	265.94	225.00	2,770,500
2021-06-17	264.52	269.60	263.78	269.51	228.02	1,360,700
2021-06-16	271.59	271.81	265.76	266.53	224.42	1,595,700
2021-06-15	270.86	271.30	268.62	270.47	227.74	1,166,100
2021-06-14	268.43	271.00	267.36	270.94	228.13	1,152,700
2021-06-11	269.68	269.79	266.83	268.35	225.95	1,335,800
2021-06-10	266.35	270.89	265.68	270.82	228.03	1,312,100
2021-06-09	266.96	268.54	266.50	267.01	224.83	1,239,000
2021-06-08	269.21	269.21	264.35	266.02	223.99	1,424,300
2021-06-07	266.09	269.12	265.12	268.63	226.19	1,810,700
2021-06-04	264.59	265.66	263.05	265.28	223.37	1,789,900
2021-06-03	262.83	263.61	260.76	263.35	221.74	1,544,000
2021-06-02	259.00	263.00	258.26	262.93	221.39	1,912,700
2021-06-01	256.64	258.68	254.95	258.57	217.72	1,722,300
2021-05-28	256.51	257.53	255.46	255.46	215.10	1,494,600
2021-05-27	254.06	256.14	252.90	254.11	213.96	3,149,500
2021-05-26	254.18	256.57	252.75	254.46	214.26	1,519,900
2021-05-25	253.35	254.73	249.44	253.37	213.34	1,325,000
2021-05-24	250.70	253.95	250.24	252.78	212.84	1,170,100
2021-05-21	250.80	251.48	248.91	249.95	210.46	1,586,400
2021-05-20	246.62	251.73	245.21	250.82	211.19	1,419,100
2021-05-19	244.92	247.40	242.93	246.04	207.17	2,177,300
2021-05-18	245.86	248.14	241.44	246.35	207.43	2,023,000
2021-05-17	245.00	247.50	244.85	245.89	207.04	1,443,400
2021-05-14	245.17	247.82	244.62	246.76	207.78	1,714,500
2021-05-13	243.00	245.32	240.87	244.00	205.45	1,474,200
2021-05-12	246.09	247.03	241.43	241.96	203.73	1,621,400
2021-05-11	247.47	248.00	244.00	247.32	208.25	1,779,200
2021-05-10	249.00	250.61	247.37	248.62	209.34	2,134,200
2021-05-07	245.65	249.03	245.01	247.49	208.39	5,548,400
2021-05-06	244.27	246.83	242.35	244.02	205.47	5,244,100
2021-05-05	244.70	249.65	244.03	248.60	209.32	2,663,500
2021-05-04	252.95	252.95	247.62	248.88	209.56	1,826,700
2021-05-03	253.95	254.24	252.15	252.42	212.54	1,717,300
2021-04-30	249.98	255.00	249.60	254.77	214.52	1,816,400
2021-04-29	253.00	253.00	245.37	250.41	210.85	1,901,900
2021-04-28	252.58	254.66	251.41	251.95	212.15	1,389,200
2021-04-27	253.68	254.55	251.63	252.49	212.60	1,324,400
2021-04-26	254.10	254.96	252.24	252.99	213.02	1,494,400
2021-04-23	251.67	255.28	251.24	254.04	213.90	1,511,400

← NewerPage 23 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.