American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	227.78	228.78	224.99	228.51	186.19	1,073,000
2019-08-21	225.55	227.48	224.79	227.38	185.27	1,279,500
2019-08-20	225.51	227.39	223.53	225.56	183.79	1,620,700
2019-08-19	224.04	225.69	222.83	225.19	183.49	1,415,900
2019-08-16	225.10	225.43	221.93	222.93	181.64	1,681,900
2019-08-15	219.25	224.57	218.85	224.20	182.68	1,773,200
2019-08-14	221.07	221.62	218.46	218.88	178.34	2,092,700
2019-08-13	222.68	223.59	219.37	221.10	180.15	2,468,800
2019-08-12	222.01	222.97	220.43	222.22	181.07	883,800
2019-08-09	221.62	224.71	219.48	222.23	181.07	1,251,300
2019-08-08	217.54	221.37	216.00	221.02	180.09	1,389,700
2019-08-07	216.03	219.01	211.54	217.43	177.16	1,827,800
2019-08-06	214.04	217.03	213.14	216.95	176.77	1,988,200
2019-08-05	214.63	216.20	211.32	213.90	174.29	2,268,700
2019-08-02	211.74	216.70	210.92	215.47	175.57	1,802,200
2019-08-01	210.11	213.86	208.50	211.41	172.26	1,691,400
2019-07-31	209.62	213.68	209.35	211.62	172.43	2,845,100
2019-07-30	206.54	209.00	205.59	208.65	170.01	2,080,100
2019-07-29	204.67	207.00	204.15	205.57	167.50	1,875,400
2019-07-26	205.50	206.08	203.65	204.59	166.70	1,336,800
2019-07-25	207.03	207.03	203.83	205.42	167.38	1,058,800
2019-07-24	206.82	207.29	204.58	204.79	166.86	1,932,400
2019-07-23	206.52	207.74	205.48	206.80	168.50	1,165,300
2019-07-22	205.95	207.16	204.68	206.70	168.42	1,259,200
2019-07-19	209.15	209.43	205.29	205.56	167.49	1,847,200
2019-07-18	208.65	209.41	205.01	208.66	170.02	1,279,400
2019-07-17	210.07	211.54	207.82	208.74	170.08	1,395,000
2019-07-16	211.18	211.59	209.02	209.31	170.55	1,430,600
2019-07-15	210.33	211.35	208.98	210.70	171.68	1,640,300
2019-07-12	209.52	209.52	207.42	208.98	170.28	1,263,300
2019-07-11	211.64	211.64	208.09	209.26	170.51	1,398,200
2019-07-10	211.88	212.43	210.04	211.53	172.36	1,858,600
2019-07-09	209.47	211.64	208.81	211.31	172.18	1,483,200
2019-07-08	208.89	210.40	208.31	208.95	170.25	1,227,600
2019-07-05	209.00	210.27	206.21	209.04	170.33	1,735,500
2019-07-03	206.41	211.89	206.40	210.17	171.25	1,408,700
2019-07-02	202.92	206.23	202.68	205.63	167.55	3,224,300
2019-07-01	205.00	205.50	199.48	202.30	164.84	3,039,800
2019-06-28	206.06	206.88	203.62	204.45	166.59	2,965,500
2019-06-27	206.93	208.20	205.55	205.85	167.73	2,044,600
2019-06-26	210.86	210.86	205.23	205.80	167.69	2,434,100
2019-06-25	215.04	215.41	210.69	210.81	171.77	1,542,400
2019-06-24	215.81	216.00	213.97	214.55	174.82	1,064,000
2019-06-21	217.46	217.93	214.24	215.18	175.33	2,420,400
2019-06-20	216.16	218.79	215.90	217.52	177.24	1,839,900
2019-06-19	213.51	217.04	213.19	216.17	176.14	1,421,300
2019-06-18	214.30	215.96	213.33	214.39	174.69	1,696,600
2019-06-17	211.72	214.69	211.30	214.09	173.69	1,780,900
2019-06-14	209.00	211.95	208.18	211.23	171.37	1,568,100
2019-06-13	212.10	212.65	208.53	209.01	169.57	2,586,500
2019-06-12	209.53	212.36	209.52	211.50	171.59	2,974,400
2019-06-11	209.84	210.47	207.47	208.97	169.54	1,715,600
2019-06-10	213.00	213.54	209.03	209.85	170.25	1,976,600
2019-06-07	213.55	214.52	212.03	212.46	172.37	1,132,200
2019-06-06	212.86	213.71	211.50	212.70	172.56	1,237,800
2019-06-05	209.61	212.96	208.71	212.77	172.62	2,193,300
2019-06-04	209.24	209.54	206.41	208.01	168.76	2,351,500
2019-06-03	208.86	209.79	206.50	209.29	169.80	1,730,800
2019-05-31	204.69	210.25	204.22	208.77	169.38	2,706,200
2019-05-30	201.34	205.02	200.53	204.69	166.07	1,568,600

← NewerPage 31 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.