American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	236.08	242.93	234.48	238.23	196.67	2,040,700
2020-05-08	237.65	240.25	236.68	238.36	196.77	1,879,700
2020-05-07	239.18	239.67	235.03	235.25	194.21	2,548,900
2020-05-06	240.86	242.24	236.79	237.26	195.87	1,441,400
2020-05-05	237.68	243.55	237.68	240.26	198.34	1,421,200
2020-05-04	237.39	237.50	228.11	236.63	195.35	1,642,700
2020-05-01	233.24	235.90	232.59	234.20	193.34	1,896,800
2020-04-30	234.11	239.09	232.71	238.00	196.48	3,410,300
2020-04-29	251.02	251.02	235.67	236.81	195.49	3,505,800
2020-04-28	255.25	255.80	242.72	243.53	201.04	2,091,900
2020-04-27	247.00	252.29	245.24	250.22	206.56	1,557,500
2020-04-24	250.28	251.49	243.77	244.61	201.93	1,775,600
2020-04-23	252.19	254.81	248.14	248.60	205.23	1,419,200
2020-04-22	246.23	255.11	245.56	252.98	208.84	2,041,400
2020-04-21	245.21	245.87	239.10	242.00	199.78	1,925,500
2020-04-20	252.03	253.00	248.51	248.68	205.29	1,281,800
2020-04-17	256.56	257.77	248.08	254.06	209.73	2,328,100
2020-04-16	249.59	252.72	247.55	251.78	207.85	1,640,700
2020-04-15	252.93	252.98	243.21	247.49	204.31	1,909,700
2020-04-14	255.08	257.66	252.52	255.10	210.59	2,011,800
2020-04-13	256.70	257.35	246.76	249.76	206.18	1,830,900
2020-04-09	248.50	260.43	248.20	259.60	213.38	4,331,000
2020-04-08	229.64	249.65	228.00	249.25	204.87	3,329,400
2020-04-07	241.11	243.88	227.03	227.77	187.22	2,226,100
2020-04-06	228.02	236.22	227.00	235.18	193.31	3,050,300
2020-04-03	219.16	223.75	216.82	222.80	183.13	2,858,000
2020-04-02	207.00	221.09	205.59	220.75	181.45	3,993,100
2020-04-01	205.81	213.40	202.03	206.97	170.12	3,772,000
2020-03-31	228.46	230.00	215.92	217.75	178.98	4,629,900
2020-03-30	222.68	231.97	221.34	230.58	189.53	2,581,600
2020-03-27	216.19	222.04	211.73	218.48	179.58	3,367,100
2020-03-26	198.15	226.29	198.00	222.20	182.64	3,413,500
2020-03-25	188.90	208.54	186.03	199.26	163.78	3,201,500
2020-03-24	187.79	193.85	179.25	190.27	156.39	4,221,400
2020-03-23	196.00	196.27	174.32	179.09	147.21	3,890,100
2020-03-20	207.00	210.00	192.37	195.39	160.60	3,940,900
2020-03-19	217.57	219.78	201.52	209.00	171.79	3,847,800
2020-03-18	210.00	235.84	206.17	217.14	178.48	4,210,000
2020-03-17	210.17	234.90	203.63	227.53	187.02	4,527,100
2020-03-16	206.65	229.81	201.37	202.75	166.65	4,093,100
2020-03-13	225.53	241.56	220.02	238.99	196.44	4,220,300
2020-03-12	216.29	231.72	204.14	217.83	179.05	4,734,500
2020-03-11	237.37	239.19	228.68	232.90	191.44	3,360,600
2020-03-10	236.74	244.21	229.85	243.87	200.45	2,658,300
2020-03-09	231.43	239.61	225.00	231.86	190.58	3,209,200
2020-03-06	243.17	247.58	237.90	246.32	202.47	2,693,600
2020-03-05	248.55	250.89	243.53	246.94	202.98	1,969,400
2020-03-04	245.58	251.97	245.32	251.66	206.86	2,350,400
2020-03-03	240.75	246.84	238.84	242.65	199.45	3,502,600
2020-03-02	229.03	240.88	228.08	240.75	197.89	2,718,500
2020-02-28	226.70	228.71	218.03	226.80	186.42	5,188,100
2020-02-27	239.99	244.89	232.90	232.93	191.46	3,168,700
2020-02-26	246.14	248.36	240.00	242.67	199.47	2,024,600
2020-02-25	247.92	253.99	244.16	246.14	202.32	2,268,600
2020-02-24	244.82	248.77	243.61	245.11	201.47	2,329,800
2020-02-21	247.94	248.64	246.80	247.01	203.03	2,570,200
2020-02-20	247.98	248.53	244.72	247.54	203.47	2,150,300
2020-02-19	251.24	252.39	247.85	248.10	203.93	2,618,500
2020-02-18	255.30	255.60	252.68	252.93	207.90	1,998,500
2020-02-14	257.00	258.32	255.26	256.25	210.63	1,600,700

← NewerPage 28 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.