American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	202.64	203.43	200.23	201.13	163.18	1,448,500
2019-05-28	204.15	204.75	202.48	202.55	164.33	1,936,300
2019-05-24	204.14	205.31	202.93	203.00	164.69	1,412,600
2019-05-23	200.17	203.85	200.17	202.92	164.63	1,436,800
2019-05-22	198.56	201.24	198.22	200.67	162.80	998,000
2019-05-21	199.48	200.02	197.99	198.17	160.78	1,338,100
2019-05-20	199.79	200.96	197.39	198.25	160.84	2,764,800
2019-05-17	200.89	202.74	200.53	202.43	164.23	1,421,400
2019-05-16	201.81	203.38	200.20	202.02	163.90	1,507,400
2019-05-15	198.20	201.20	197.02	200.47	162.64	1,285,400
2019-05-14	197.20	200.38	196.70	198.07	160.69	1,788,000
2019-05-13	194.52	197.40	194.08	196.88	159.73	1,790,600
2019-05-10	192.51	196.23	192.33	195.66	158.74	1,283,100
2019-05-09	191.71	192.92	190.09	192.52	156.19	1,240,400
2019-05-08	190.17	193.51	190.17	191.64	155.48	1,339,000
2019-05-07	191.97	192.31	188.53	189.85	154.03	1,510,000
2019-05-06	192.43	193.54	190.47	192.18	155.92	1,548,700
2019-05-03	193.34	194.53	192.27	192.95	156.54	1,059,100
2019-05-02	193.28	193.73	192.14	192.80	156.42	1,412,700
2019-05-01	194.95	195.05	192.14	192.91	156.51	1,384,700
2019-04-30	192.81	195.51	191.12	195.30	158.45	1,476,200
2019-04-29	192.90	193.92	191.96	192.44	156.13	901,400
2019-04-26	192.46	193.35	191.64	193.21	156.75	870,000
2019-04-25	192.43	193.31	190.81	192.29	156.01	993,100
2019-04-24	193.99	194.50	192.48	193.23	156.77	1,324,500
2019-04-23	193.59	194.39	192.51	193.40	156.91	1,457,700
2019-04-22	192.56	192.90	190.94	192.32	156.03	942,500
2019-04-18	190.93	193.60	190.05	192.91	156.51	1,325,400
2019-04-17	194.09	194.09	189.42	191.17	155.10	2,105,100
2019-04-16	196.17	196.17	191.05	192.20	155.93	2,108,300
2019-04-15	196.70	197.83	194.52	196.09	159.09	1,765,500
2019-04-12	196.64	198.06	194.80	197.96	160.61	1,412,300
2019-04-11	197.12	197.19	195.44	196.65	159.54	1,027,100
2019-04-10	196.46	197.27	196.00	196.62	159.52	1,304,500
2019-04-09	196.14	197.13	195.95	196.72	158.87	1,708,200
2019-04-08	195.07	196.47	194.19	196.22	158.47	2,166,500
2019-04-05	193.26	195.98	192.31	195.76	158.09	1,656,500
2019-04-04	194.94	195.06	192.65	193.05	155.91	1,684,000
2019-04-03	195.06	195.92	192.49	194.29	156.91	2,230,300
2019-04-02	193.00	195.80	192.11	195.12	157.58	2,762,400
2019-04-01	197.54	198.19	192.16	192.51	155.47	4,105,700
2019-03-29	195.46	197.33	194.66	197.06	159.14	3,017,700
2019-03-28	194.00	194.99	193.20	194.93	157.42	2,455,300
2019-03-27	195.05	196.04	192.62	194.09	156.75	2,250,600
2019-03-26	196.65	196.67	193.96	195.05	157.52	1,948,100
2019-03-25	194.10	196.31	193.53	195.69	158.04	2,157,600
2019-03-22	194.24	196.79	193.21	193.65	156.39	2,050,300
2019-03-21	191.16	194.75	190.80	194.71	157.25	1,761,300
2019-03-20	190.28	192.16	188.92	191.54	154.69	1,537,900
2019-03-19	189.42	190.22	188.51	189.91	153.37	1,848,200
2019-03-18	189.11	189.48	187.50	188.89	152.55	1,556,200
2019-03-15	188.00	189.00	187.62	188.97	152.61	2,541,700
2019-03-14	186.68	188.04	185.77	187.97	151.80	1,183,800
2019-03-13	185.70	187.55	185.70	187.23	151.21	1,512,600
2019-03-12	185.53	186.78	185.09	185.75	150.01	1,618,300
2019-03-11	182.31	185.30	182.05	185.16	149.53	1,586,700
2019-03-08	181.00	182.73	180.44	181.61	146.67	1,276,000
2019-03-07	182.01	182.97	180.81	181.75	146.78	1,375,900
2019-03-06	181.07	182.29	180.88	181.65	146.70	1,226,000
2019-03-05	179.43	181.91	179.43	181.06	146.22	1,991,500

← NewerPage 32 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.