American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	234.14	234.14	227.62	229.06	191.88	2,763,100
2021-01-26	227.84	232.99	224.31	232.29	194.58	2,838,700
2021-01-25	224.00	228.73	222.13	227.51	190.58	2,401,800
2021-01-22	222.10	225.00	221.86	223.92	187.57	2,113,900
2021-01-21	220.95	223.16	218.36	222.20	186.13	1,736,700
2021-01-20	217.75	223.60	216.08	222.78	186.62	2,399,000
2021-01-19	220.86	221.52	215.96	216.88	181.67	2,536,400
2021-01-15	214.99	220.46	214.22	219.89	184.20	2,404,700
2021-01-14	217.00	217.24	214.41	214.99	180.09	3,735,000
2021-01-13	214.29	217.17	213.90	216.46	181.32	2,314,800
2021-01-12	214.62	215.78	210.66	214.91	180.02	2,468,900
2021-01-11	221.26	221.97	214.19	214.92	180.03	2,284,700
2021-01-08	218.24	223.82	218.11	222.20	186.13	2,310,400
2021-01-07	215.27	219.51	214.68	217.50	182.19	2,933,800
2021-01-06	219.50	219.68	214.56	214.89	180.01	3,230,900
2021-01-05	220.12	222.60	219.09	220.71	184.88	2,481,600
2021-01-04	226.07	226.21	219.27	219.60	183.95	2,786,400
2020-12-31	219.76	224.67	219.60	224.46	188.02	1,669,300
2020-12-30	220.51	221.53	219.35	220.34	184.57	1,361,300
2020-12-29	222.21	223.42	220.42	220.48	184.69	1,283,000
2020-12-28	218.87	221.45	217.43	221.07	185.18	1,842,500
2020-12-24	216.44	219.39	216.19	218.65	183.16	705,700
2020-12-23	221.27	223.60	217.38	217.40	181.10	1,553,400
2020-12-22	219.29	220.85	218.27	220.49	183.67	1,845,600
2020-12-21	218.36	220.50	217.14	219.78	183.08	1,963,400
2020-12-18	222.18	223.23	219.84	221.52	184.53	4,538,000
2020-12-17	221.10	223.60	220.13	222.71	185.52	2,484,400
2020-12-16	218.28	219.80	215.68	219.62	182.95	2,347,600
2020-12-15	217.08	218.36	215.55	217.25	180.97	2,181,200
2020-12-14	220.97	222.43	216.40	216.72	180.53	2,501,500
2020-12-11	218.00	220.17	215.41	219.82	183.11	2,893,400
2020-12-10	220.21	221.93	218.48	219.41	182.77	3,028,100
2020-12-09	222.72	223.04	216.22	219.44	182.80	3,413,500
2020-12-08	223.27	224.77	222.18	223.61	186.27	2,607,300
2020-12-07	227.66	228.79	223.35	224.27	186.82	2,554,500
2020-12-04	226.75	228.90	224.44	228.67	190.48	3,298,400
2020-12-03	229.52	230.76	225.79	226.22	188.44	3,702,600
2020-12-02	234.79	235.83	228.59	228.90	190.68	2,755,100
2020-12-01	232.00	236.39	231.72	235.83	196.45	2,471,000
2020-11-30	234.00	234.14	228.75	231.20	192.59	3,547,200
2020-11-27	233.96	234.09	230.58	234.09	195.00	937,400
2020-11-25	229.29	233.37	228.65	233.00	194.09	2,478,800
2020-11-24	231.04	231.85	227.39	228.06	189.98	2,635,100
2020-11-23	233.56	233.61	228.62	228.91	190.68	2,848,400
2020-11-20	238.19	238.43	232.50	232.66	193.81	1,965,500
2020-11-19	237.09	238.88	233.37	238.43	198.61	1,636,400
2020-11-18	238.31	242.31	237.21	237.70	198.01	1,617,400
2020-11-17	239.00	240.87	238.31	239.18	199.24	1,354,200
2020-11-16	244.76	245.59	238.85	239.09	199.16	1,433,300
2020-11-13	239.76	243.72	237.69	243.09	202.50	1,476,400
2020-11-12	239.60	240.30	236.46	238.01	198.26	1,882,600
2020-11-11	234.82	241.48	233.32	238.45	198.63	1,573,700
2020-11-10	238.93	238.93	230.22	232.38	193.57	2,717,400
2020-11-09	249.16	253.08	236.95	237.98	198.24	2,423,600
2020-11-06	239.91	243.59	238.66	242.15	201.71	1,181,400
2020-11-05	240.28	242.79	237.82	239.92	199.86	1,877,400
2020-11-04	234.70	243.24	234.70	237.07	197.48	2,434,000
2020-11-03	235.54	237.23	233.50	234.23	195.12	1,268,800
2020-11-02	232.58	233.60	229.27	233.49	194.50	1,551,200
2020-10-30	230.00	232.50	226.50	229.65	191.30	1,621,300

← NewerPage 25 of 79 · 4,731 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.