American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	255.62	257.43	254.43	256.90	211.16	1,146,600
2020-02-12	254.28	256.66	252.08	256.18	210.57	1,625,400
2020-02-11	246.55	258.62	246.55	254.27	209.00	3,231,900
2020-02-10	239.68	243.88	238.79	243.69	200.30	1,576,800
2020-02-07	238.44	239.52	237.81	238.75	196.24	1,237,500
2020-02-06	237.18	238.57	236.35	237.81	195.47	1,257,100
2020-02-05	237.50	237.98	235.20	236.38	194.30	1,338,700
2020-02-04	234.42	238.22	233.02	237.45	195.17	1,105,700
2020-02-03	232.98	235.04	232.11	234.07	192.40	1,560,200
2020-01-31	234.36	234.94	230.85	231.74	190.48	1,700,900
2020-01-30	232.42	235.26	231.31	235.20	193.33	1,271,400
2020-01-29	237.43	237.86	232.86	233.44	191.88	1,434,400
2020-01-28	237.11	237.67	236.33	237.18	194.95	1,051,800
2020-01-27	236.32	238.16	235.68	237.47	195.19	1,197,200
2020-01-24	238.00	239.99	236.72	237.52	195.23	1,284,800
2020-01-23	235.16	238.49	235.01	237.83	195.49	1,485,400
2020-01-22	237.91	238.17	234.26	235.16	193.29	1,294,000
2020-01-21	233.92	237.92	233.00	236.73	194.58	1,827,100
2020-01-17	232.89	234.41	232.59	233.42	191.86	2,352,900
2020-01-16	235.00	235.15	231.94	232.24	190.89	1,782,900
2020-01-15	234.50	236.74	234.50	235.38	193.47	1,152,100
2020-01-14	235.13	235.94	232.84	233.95	192.30	1,217,100
2020-01-13	231.25	235.42	231.15	235.41	193.50	1,840,600
2020-01-10	228.09	231.02	227.44	230.80	189.71	1,578,900
2020-01-09	225.50	227.14	225.36	226.47	186.15	1,376,700
2020-01-08	223.48	226.49	222.52	225.62	185.45	1,433,900
2020-01-07	227.13	227.57	221.62	223.68	183.86	1,463,800
2020-01-06	228.48	230.00	227.89	228.55	187.86	1,526,800
2020-01-03	227.56	229.83	227.00	228.61	187.91	1,598,900
2020-01-02	229.68	231.15	228.01	228.50	187.82	1,426,000
2019-12-31	228.97	229.86	227.49	229.82	188.90	1,199,100
2019-12-30	228.56	229.00	227.23	228.85	188.11	1,259,800
2019-12-27	228.52	229.29	227.55	229.08	188.30	749,400
2019-12-26	226.69	227.87	225.57	227.87	187.30	1,035,300
2019-12-24	227.14	228.04	226.26	227.08	185.82	491,900
2019-12-23	227.11	229.98	226.40	226.97	185.73	1,096,400
2019-12-20	226.80	228.28	224.50	227.74	186.36	3,333,100
2019-12-19	217.52	224.95	217.44	224.20	183.46	2,958,000
2019-12-18	212.80	218.91	212.43	217.95	178.35	2,143,300
2019-12-17	216.31	217.09	211.03	211.93	173.42	2,439,900
2019-12-16	213.00	216.80	212.52	215.60	176.43	1,827,300
2019-12-13	209.11	212.84	208.25	212.52	173.91	1,988,600
2019-12-12	211.65	211.86	208.61	209.69	171.59	1,836,000
2019-12-11	210.67	212.30	210.00	211.56	173.12	1,441,000
2019-12-10	213.35	214.08	209.20	210.00	171.84	1,414,800
2019-12-09	212.06	213.99	211.83	212.65	174.01	938,500
2019-12-06	213.76	214.00	211.89	212.20	173.64	1,206,000
2019-12-05	213.22	214.13	211.96	213.53	174.73	868,200
2019-12-04	210.11	213.71	210.02	213.36	174.59	1,276,400
2019-12-03	209.26	212.50	209.25	211.21	172.83	1,520,000
2019-12-02	214.15	214.64	209.46	209.57	171.49	1,189,400
2019-11-29	214.91	215.80	213.68	214.03	175.14	654,300
2019-11-27	214.80	215.51	212.74	214.91	175.86	1,117,000
2019-11-26	209.59	215.02	209.59	214.79	175.76	1,877,600
2019-11-25	210.49	211.69	208.82	209.71	171.61	1,441,100
2019-11-22	213.49	214.09	209.79	210.11	171.93	1,779,800
2019-11-21	217.52	218.90	213.31	213.54	174.74	1,361,400
2019-11-20	215.72	219.33	215.64	217.90	178.31	1,297,800
2019-11-19	214.67	216.60	213.86	215.57	176.40	1,526,400
2019-11-18	212.98	215.67	212.98	214.33	175.39	1,353,700

← NewerPage 29 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.