American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	212.21	213.43	210.20	213.37	174.60	1,546,600
2019-11-14	210.40	211.91	210.00	211.80	173.32	1,362,800
2019-11-13	207.78	211.09	207.56	210.32	172.11	1,664,900
2019-11-12	207.44	208.77	206.35	206.75	169.18	1,475,400
2019-11-11	205.70	208.59	205.58	207.35	169.68	1,347,200
2019-11-08	204.89	208.56	204.26	205.87	168.46	1,819,400
2019-11-07	206.71	207.20	203.53	205.69	168.32	2,117,400
2019-11-06	206.31	208.88	205.87	207.98	170.19	2,206,100
2019-11-05	210.65	210.73	202.91	206.01	168.58	3,449,700
2019-11-04	214.76	215.48	211.00	211.07	172.72	1,640,000
2019-11-01	219.15	219.76	212.35	215.52	176.36	2,112,200
2019-10-31	218.50	219.50	214.05	218.08	178.46	2,021,200
2019-10-30	216.18	217.41	214.60	217.24	177.77	1,520,700
2019-10-29	211.01	216.82	210.55	216.16	176.89	2,044,000
2019-10-28	218.78	219.00	210.03	210.75	172.46	3,431,400
2019-10-25	223.19	223.20	215.20	216.67	177.30	2,409,800
2019-10-24	226.00	226.73	223.35	223.47	182.87	1,097,900
2019-10-23	226.25	227.36	223.87	226.02	184.95	1,151,500
2019-10-22	229.16	231.21	226.43	226.74	185.54	1,341,000
2019-10-21	229.24	229.59	226.70	229.40	187.72	1,272,400
2019-10-18	225.95	229.60	225.85	229.09	187.47	1,544,400
2019-10-17	224.10	227.15	223.46	225.91	184.86	1,197,100
2019-10-16	223.55	223.55	220.55	221.97	181.64	1,508,400
2019-10-15	225.74	226.46	221.84	224.21	183.47	993,200
2019-10-14	224.99	226.60	224.51	225.64	184.64	766,100
2019-10-11	226.17	227.06	224.35	224.45	183.67	1,352,200
2019-10-10	226.15	227.68	224.11	226.28	185.17	1,888,900
2019-10-09	226.57	227.35	225.33	226.57	185.40	1,038,800
2019-10-08	225.22	228.12	223.64	226.10	185.02	1,962,200
2019-10-07	225.19	226.61	222.97	225.28	184.35	1,005,800
2019-10-04	223.97	227.40	223.66	225.93	184.88	1,621,900
2019-10-03	220.42	225.52	220.27	223.90	183.22	1,604,700
2019-10-02	220.75	222.00	218.50	219.99	180.02	1,270,100
2019-10-01	220.70	222.87	218.22	220.89	180.76	1,545,400
2019-09-30	219.32	221.78	218.87	221.13	180.95	1,703,000
2019-09-27	223.09	223.09	216.86	218.98	179.19	1,832,400
2019-09-26	221.64	224.07	221.55	223.00	182.48	1,350,400
2019-09-25	225.46	225.62	220.86	222.04	180.92	1,709,400
2019-09-24	226.10	227.27	223.10	225.16	183.46	1,728,600
2019-09-23	225.84	226.51	224.95	225.38	183.64	1,267,000
2019-09-20	228.25	228.48	224.73	225.56	183.79	2,787,400
2019-09-19	220.54	229.36	220.00	227.07	185.02	2,281,100
2019-09-18	221.95	222.60	218.47	221.61	180.57	1,318,300
2019-09-17	218.40	221.40	217.52	221.30	180.32	1,853,300
2019-09-16	215.52	217.50	215.03	216.77	176.63	1,422,100
2019-09-13	218.29	219.25	213.92	215.37	175.48	1,908,800
2019-09-12	216.02	219.35	214.67	218.85	178.32	2,334,500
2019-09-11	215.95	217.87	212.50	212.70	173.31	3,019,700
2019-09-10	222.83	222.99	213.50	216.21	176.17	4,266,100
2019-09-09	232.78	233.18	223.74	224.00	182.52	2,994,000
2019-09-06	235.95	236.56	231.66	232.59	189.52	2,307,600
2019-09-05	242.00	242.00	234.59	235.75	192.09	2,059,100
2019-09-04	238.23	242.00	237.97	241.07	196.43	1,796,100
2019-09-03	230.60	237.90	230.19	237.84	193.79	1,843,100
2019-08-30	231.49	231.67	229.07	230.19	187.56	1,426,200
2019-08-29	231.00	231.50	229.13	230.41	187.74	986,200
2019-08-28	229.55	231.53	228.58	230.14	187.52	1,143,700
2019-08-27	230.78	231.77	229.03	229.79	187.23	1,584,000
2019-08-26	227.57	230.15	226.11	230.07	187.46	968,500
2019-08-23	228.94	231.64	225.57	226.57	184.61	1,497,100

← NewerPage 30 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.