American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	233.47	236.37	230.67	231.65	192.97	1,693,300
2020-10-28	233.82	237.32	229.25	230.13	191.70	2,449,000
2020-10-27	238.93	240.98	236.03	236.16	196.72	1,433,200
2020-10-26	235.56	237.89	233.40	237.12	197.52	1,657,600
2020-10-23	236.64	239.37	235.66	237.72	198.02	1,057,200
2020-10-22	241.33	241.61	235.14	235.77	196.40	1,836,600
2020-10-21	243.36	245.96	241.31	241.74	201.37	1,100,500
2020-10-20	241.68	245.73	240.63	243.80	203.09	1,407,300
2020-10-19	243.66	245.70	239.16	239.60	199.59	1,323,600
2020-10-16	239.70	244.08	239.16	242.72	202.19	1,480,000
2020-10-15	238.55	242.15	237.50	239.60	199.59	1,790,900
2020-10-14	242.88	243.28	238.08	238.50	198.67	2,049,300
2020-10-13	245.15	246.55	241.42	242.41	201.93	1,622,100
2020-10-12	245.25	247.78	244.33	246.38	205.24	1,430,400
2020-10-09	244.27	246.39	243.15	244.68	203.82	1,538,700
2020-10-08	243.76	246.54	242.86	243.56	202.89	2,501,100
2020-10-07	241.19	243.51	241.19	241.77	201.40	2,048,000
2020-10-06	243.91	244.41	240.16	241.01	200.76	1,913,500
2020-10-05	243.25	243.64	237.89	243.33	202.70	2,130,300
2020-10-02	240.07	243.91	238.99	243.30	202.67	2,138,100
2020-10-01	242.19	245.00	239.95	242.15	201.71	2,500,800
2020-09-30	241.93	243.58	239.69	241.73	201.36	3,345,600
2020-09-29	241.21	242.00	239.12	240.12	200.02	3,098,400
2020-09-28	243.07	244.42	238.41	240.00	199.92	2,593,500
2020-09-25	235.00	240.67	234.97	239.81	199.76	2,861,500
2020-09-24	236.30	240.13	235.10	236.18	195.79	2,246,600
2020-09-23	242.23	242.23	235.07	235.71	195.40	2,550,300
2020-09-22	241.99	244.85	240.20	241.94	200.56	1,702,200
2020-09-21	243.38	244.42	238.29	240.97	199.76	2,848,900
2020-09-18	248.67	251.26	243.81	245.50	203.52	3,270,500
2020-09-17	259.62	260.40	248.94	250.73	207.85	2,341,500
2020-09-16	265.00	268.66	262.80	263.29	218.26	2,326,100
2020-09-15	255.61	265.22	255.57	263.75	218.65	2,426,700
2020-09-14	251.11	255.69	250.93	253.90	210.48	1,333,900
2020-09-11	249.78	252.56	248.23	249.79	207.07	1,219,400
2020-09-10	251.92	251.92	247.54	248.38	205.90	1,256,800
2020-09-09	250.62	255.29	249.46	252.42	209.25	2,202,100
2020-09-08	248.72	249.63	243.10	246.81	204.60	1,451,200
2020-09-04	251.30	256.22	246.83	249.98	207.23	1,885,100
2020-09-03	255.56	256.76	249.24	252.32	209.17	2,094,600
2020-09-02	247.71	257.29	247.03	256.50	212.64	2,034,000
2020-09-01	248.44	249.75	246.63	248.03	205.61	1,085,000
2020-08-31	249.00	250.12	247.49	249.15	206.54	1,307,500
2020-08-28	248.77	249.73	245.41	249.59	206.91	1,062,900
2020-08-27	247.40	249.10	246.04	247.97	205.56	1,398,200
2020-08-26	245.65	247.10	243.75	246.97	204.73	1,479,400
2020-08-25	246.30	247.18	243.52	246.41	204.27	1,060,800
2020-08-24	248.25	248.38	242.18	245.44	203.47	1,201,400
2020-08-21	249.69	249.98	245.44	249.34	206.70	1,139,600
2020-08-20	245.00	248.96	243.39	247.68	205.32	1,017,400
2020-08-19	253.23	253.58	244.86	245.23	203.29	1,496,500
2020-08-18	252.17	254.78	251.34	252.55	209.36	1,896,100
2020-08-17	250.09	251.95	249.42	250.91	208.00	1,435,000
2020-08-14	250.83	253.24	248.71	250.12	207.35	737,000
2020-08-13	250.90	253.00	250.18	250.73	207.85	960,900
2020-08-12	247.01	252.95	247.00	251.30	208.32	1,381,000
2020-08-11	253.95	254.20	245.20	246.20	204.10	2,111,800
2020-08-10	257.21	257.71	251.94	253.41	210.07	1,282,400
2020-08-07	254.44	258.71	254.18	257.61	213.56	1,023,300
2020-08-06	254.70	255.54	252.00	255.51	211.81	1,127,600

← NewerPage 26 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.