American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	179.43	181.91	179.43	181.06	146.22	1,991,500
2019-03-04	179.00	179.76	176.84	179.69	145.12	1,678,000
2019-03-01	176.20	178.19	174.27	177.92	143.69	2,048,000
2019-02-28	172.52	178.69	172.39	176.15	142.26	2,888,500
2019-02-27	174.30	176.77	171.71	173.20	139.87	1,632,200
2019-02-26	174.84	175.32	173.42	174.02	140.54	1,853,700
2019-02-25	177.24	177.53	174.07	174.23	140.71	1,946,500
2019-02-22	177.15	177.45	175.19	176.63	142.64	1,312,600
2019-02-21	176.32	176.75	174.58	176.51	142.55	1,407,600
2019-02-20	177.33	177.33	175.53	176.69	142.69	1,612,000
2019-02-19	177.97	178.32	176.72	177.60	143.43	1,961,700
2019-02-15	177.28	178.15	175.98	177.82	143.61	2,744,400
2019-02-14	173.61	176.07	173.07	175.79	141.97	1,832,500
2019-02-13	172.43	173.84	172.09	173.70	140.28	1,195,900
2019-02-12	173.08	173.75	172.07	172.59	139.38	1,471,600
2019-02-11	172.86	173.66	172.15	172.99	139.71	1,211,000
2019-02-08	171.91	172.99	171.05	172.43	139.25	1,294,600
2019-02-07	170.33	172.40	169.83	172.01	138.91	1,113,600
2019-02-06	171.32	172.36	170.10	170.27	137.51	1,422,900
2019-02-05	170.83	172.54	169.57	172.43	139.25	1,671,100
2019-02-04	170.20	170.95	168.88	170.94	138.05	2,846,800
2019-02-01	173.15	173.15	169.54	170.43	137.64	3,446,200
2019-01-31	169.79	173.95	169.25	172.84	139.58	4,046,100
2019-01-30	169.13	171.50	169.01	170.47	137.67	2,159,500
2019-01-29	167.68	169.52	167.55	169.44	136.84	1,849,700
2019-01-28	166.94	168.05	165.67	168.05	135.72	1,180,500
2019-01-25	166.50	168.13	165.79	167.41	135.20	1,482,100
2019-01-24	164.81	165.84	164.11	165.65	133.78	1,275,900
2019-01-23	164.51	165.80	164.34	165.79	133.89	1,700,200
2019-01-22	164.52	165.41	163.17	164.68	132.99	1,503,900
2019-01-18	165.25	165.25	163.38	164.67	132.99	1,763,000
2019-01-17	163.78	164.93	163.06	164.38	132.75	1,322,800
2019-01-16	163.45	164.31	162.83	163.78	132.27	1,495,200
2019-01-15	161.23	163.32	160.63	163.05	131.68	1,597,100
2019-01-14	161.04	162.56	160.85	161.40	130.35	1,435,400
2019-01-11	161.05	162.26	159.90	161.40	130.35	1,878,800
2019-01-10	159.47	161.99	158.62	161.86	130.72	1,986,600
2019-01-09	161.88	161.91	158.35	159.68	128.96	1,797,300
2019-01-08	159.78	161.13	158.58	161.09	130.10	2,502,700
2019-01-07	158.48	160.62	158.02	159.29	128.64	1,708,000
2019-01-04	158.11	160.07	157.69	158.31	127.85	2,530,000
2019-01-03	156.61	160.04	156.43	157.68	127.34	2,467,400
2019-01-02	157.11	157.11	153.93	156.74	126.58	2,030,600
2018-12-31	159.67	159.76	156.14	158.19	127.75	2,044,600
2018-12-28	159.73	161.61	157.75	158.83	128.27	1,740,000
2018-12-27	156.73	158.75	153.30	158.60	128.08	1,641,700
2018-12-26	153.40	157.53	150.67	157.53	127.22	1,981,500
2018-12-24	157.31	157.52	152.63	153.58	123.35	1,968,500
2018-12-21	161.54	164.60	157.62	158.00	126.90	4,385,700
2018-12-20	162.35	163.97	160.50	161.54	129.74	2,570,400
2018-12-19	162.48	164.69	161.78	162.54	130.55	1,912,300
2018-12-18	161.85	163.46	161.18	162.31	130.36	2,475,300
2018-12-17	166.95	167.16	160.37	160.94	129.26	2,743,400
2018-12-14	166.52	167.00	165.02	166.60	133.81	2,193,400
2018-12-13	165.14	167.64	164.43	166.80	133.97	2,153,800
2018-12-12	167.49	167.55	164.14	164.65	132.24	2,675,000
2018-12-11	166.73	167.32	165.50	166.64	133.84	2,033,000
2018-12-10	165.96	166.90	162.75	166.19	133.48	1,908,700
2018-12-07	167.37	168.58	165.84	166.43	133.67	3,357,400
2018-12-06	162.81	167.85	161.13	167.63	134.64	2,809,300

← NewerPage 33 of 79 · 4,732 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.