American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	142.00	142.26	140.02	140.19	110.22	2,576,500
2017-12-19	143.01	143.95	141.75	141.86	111.54	2,284,700
2017-12-18	143.65	143.65	142.01	142.84	112.31	2,027,600
2017-12-15	143.79	144.78	141.94	142.76	112.24	3,648,600
2017-12-14	143.74	145.01	143.58	143.64	112.94	2,114,700
2017-12-13	143.48	145.59	143.48	143.73	113.01	1,726,400
2017-12-12	144.16	145.60	143.17	143.51	112.83	1,859,300
2017-12-11	144.19	144.51	141.46	144.05	113.26	2,274,700
2017-12-08	144.50	144.92	142.27	142.47	112.02	1,698,500
2017-12-07	142.75	144.54	141.50	144.11	113.31	2,174,500
2017-12-06	140.42	142.33	140.14	141.80	111.49	1,113,700
2017-12-05	140.63	141.32	138.58	140.76	110.67	1,734,100
2017-12-04	143.72	144.39	138.96	138.97	109.26	2,238,600
2017-12-01	144.22	145.15	141.67	143.61	112.91	2,009,500
2017-11-30	146.72	147.09	142.53	143.93	113.16	4,200,400
2017-11-29	148.47	148.79	145.71	146.30	115.03	2,197,400
2017-11-28	148.58	149.48	147.16	148.64	116.87	2,373,100
2017-11-27	147.51	149.31	147.51	148.23	116.54	1,489,000
2017-11-24	145.76	147.66	145.42	147.30	115.81	887,600
2017-11-22	146.38	146.87	145.00	145.31	114.25	1,694,700
2017-11-21	146.38	147.30	145.64	146.59	115.26	1,925,500
2017-11-20	146.35	147.19	145.63	146.22	114.96	1,703,500
2017-11-17	147.97	148.85	145.57	145.87	114.69	2,055,000
2017-11-16	149.89	150.17	147.83	148.40	116.68	2,014,000
2017-11-15	149.55	149.84	146.80	148.93	117.10	1,631,500
2017-11-14	150.05	150.97	148.34	149.49	117.54	1,854,500
2017-11-13	151.27	152.80	148.62	150.04	117.97	2,453,000
2017-11-10	151.33	151.80	148.46	150.54	118.36	1,537,200
2017-11-09	151.80	153.01	150.56	151.82	119.37	1,892,100
2017-11-08	150.30	155.28	150.15	152.72	120.07	2,334,800
2017-11-07	149.99	150.79	146.83	150.66	118.46	2,504,600
2017-11-06	145.04	150.96	144.96	150.16	118.06	3,936,600
2017-11-03	141.83	142.41	140.23	142.10	111.73	1,577,200
2017-11-02	140.65	142.96	140.52	142.44	111.99	1,367,600
2017-11-01	144.25	144.66	140.39	140.81	110.71	2,819,200
2017-10-31	139.92	144.33	138.30	143.67	112.96	2,999,200
2017-10-30	138.76	144.80	138.41	142.87	112.33	5,117,800
2017-10-27	139.29	140.14	138.15	139.03	109.31	1,556,200
2017-10-26	138.06	139.24	137.41	138.45	108.86	1,692,700
2017-10-25	137.67	138.13	136.60	137.33	107.97	1,209,900
2017-10-24	139.00	139.07	137.21	138.03	108.53	1,875,300
2017-10-23	138.63	139.25	137.74	138.75	109.09	1,556,900
2017-10-20	138.78	140.23	138.20	139.07	109.34	1,860,900
2017-10-19	137.42	139.00	137.05	138.39	108.81	2,090,600
2017-10-18	138.95	139.14	137.41	137.48	108.09	1,695,800
2017-10-17	139.65	140.34	138.07	139.13	109.39	1,393,100
2017-10-16	139.71	140.68	138.80	139.59	109.75	1,590,200
2017-10-13	140.75	140.91	139.27	139.97	110.05	1,815,500
2017-10-12	137.99	140.33	137.38	140.03	110.10	1,657,900
2017-10-11	137.02	138.99	137.02	137.93	108.45	2,003,800
2017-10-10	138.16	138.45	136.87	137.09	107.79	2,173,900
2017-10-09	139.00	139.11	137.52	137.94	108.45	2,115,800
2017-10-06	138.51	139.13	137.38	139.11	109.37	1,377,200
2017-10-05	139.12	139.93	139.00	139.25	109.48	1,965,400
2017-10-04	136.90	139.65	136.69	138.84	109.16	1,827,000
2017-10-03	136.00	137.20	135.86	136.66	107.45	1,885,800
2017-10-02	137.03	137.65	135.66	135.86	106.82	1,513,400
2017-09-29	135.72	137.18	135.61	136.68	107.46	1,705,800
2017-09-28	134.29	136.14	133.74	136.10	107.01	1,988,600
2017-09-27	136.02	136.39	134.51	134.74	105.42	2,646,600

← NewerPage 38 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.