American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	163.27	165.45	163.04	163.48	131.30	2,468,800
2018-12-03	165.02	165.15	161.51	163.08	130.98	2,651,600
2018-11-30	163.22	164.66	161.88	164.49	132.11	2,741,400
2018-11-29	162.00	163.98	161.12	162.72	130.69	2,063,300
2018-11-28	161.23	162.89	160.99	162.00	130.11	2,332,200
2018-11-27	161.41	162.16	159.98	162.08	130.18	1,390,200
2018-11-26	160.99	161.77	159.25	161.59	129.79	1,447,200
2018-11-23	159.76	161.18	158.87	160.39	128.82	746,900
2018-11-21	160.58	161.42	159.03	160.31	128.76	2,009,700
2018-11-20	165.16	167.09	160.55	160.64	129.02	3,449,900
2018-11-19	164.50	166.36	163.88	166.23	133.51	2,171,500
2018-11-16	161.89	164.24	161.63	163.98	131.70	1,987,400
2018-11-15	162.75	162.85	160.65	162.13	130.22	1,987,800
2018-11-14	161.92	163.58	160.68	163.41	131.25	1,940,900
2018-11-13	161.35	161.76	159.76	161.31	129.56	1,496,800
2018-11-12	160.10	161.96	160.10	161.03	129.34	2,059,600
2018-11-09	159.29	160.30	159.19	160.14	128.62	2,279,800
2018-11-08	156.96	159.40	156.68	159.36	127.99	1,707,900
2018-11-07	157.53	157.78	156.05	156.95	126.06	1,803,400
2018-11-06	155.80	156.50	154.78	156.16	125.42	1,285,000
2018-11-05	152.90	155.85	152.47	155.70	125.05	2,301,400
2018-11-02	152.82	153.00	149.24	152.06	122.13	3,978,700
2018-11-01	156.54	157.50	152.85	153.02	122.90	3,963,600
2018-10-31	160.00	160.86	155.25	155.81	125.14	3,841,200
2018-10-30	154.00	161.71	150.14	160.95	129.27	5,553,600
2018-10-29	150.69	153.67	150.32	152.82	122.74	3,072,700
2018-10-26	152.46	152.77	148.74	149.61	120.16	3,639,000
2018-10-25	151.90	153.94	150.42	153.51	123.30	2,628,100
2018-10-24	150.62	152.87	149.75	151.97	122.06	3,056,300
2018-10-23	149.10	151.28	148.43	150.85	121.16	2,179,100
2018-10-22	150.10	150.68	148.96	149.25	119.87	1,996,800
2018-10-19	147.14	150.95	146.90	150.15	120.60	2,450,700
2018-10-18	146.49	148.15	145.77	146.79	117.90	1,515,800
2018-10-17	145.23	147.13	144.43	146.68	117.81	1,737,000
2018-10-16	143.15	146.36	142.69	145.69	117.01	1,303,100
2018-10-15	141.78	144.25	141.51	142.73	114.64	1,289,600
2018-10-12	142.09	143.78	140.82	142.05	114.09	2,219,700
2018-10-11	145.85	146.25	140.40	140.68	112.99	2,484,300
2018-10-10	146.58	147.75	145.50	145.50	116.86	3,517,100
2018-10-09	146.04	147.89	145.37	147.65	118.59	1,782,200
2018-10-08	145.05	146.92	145.00	145.79	117.09	1,760,800
2018-10-05	144.81	146.30	144.32	144.75	116.26	1,625,900
2018-10-04	143.73	144.81	142.36	144.44	116.01	1,507,900
2018-10-03	144.15	145.75	142.75	143.91	115.58	1,910,000
2018-10-02	144.04	144.60	143.11	144.13	115.76	1,043,400
2018-10-01	146.09	146.09	143.96	144.03	115.68	971,200
2018-09-28	143.35	145.43	143.35	145.30	116.70	1,523,400
2018-09-27	143.71	144.61	143.30	143.39	115.17	1,530,500
2018-09-26	145.51	145.93	143.69	143.95	114.98	1,378,400
2018-09-25	146.29	146.64	145.48	145.70	116.38	1,127,500
2018-09-24	148.00	148.08	145.91	146.38	116.92	1,258,000
2018-09-21	148.51	149.60	148.32	148.49	118.61	2,793,300
2018-09-20	147.61	148.86	146.86	148.73	118.80	1,021,400
2018-09-19	147.59	148.25	147.33	147.58	117.88	1,247,500
2018-09-18	147.12	148.49	146.93	147.41	117.75	1,108,300
2018-09-17	147.08	148.40	146.38	147.75	118.02	1,507,800
2018-09-14	148.53	148.64	146.71	147.19	117.57	1,182,700
2018-09-13	148.00	149.41	147.75	148.72	118.79	1,676,600
2018-09-12	147.27	147.45	146.44	147.31	117.67	1,359,900
2018-09-11	147.19	147.53	146.53	147.00	117.42	1,194,900

← NewerPage 34 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.