American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	147.25	148.36	147.07	147.33	117.68	1,312,300
2018-09-07	147.57	148.20	146.36	146.55	117.06	1,510,900
2018-09-06	147.80	148.41	147.30	148.09	118.29	1,304,000
2018-09-05	148.03	148.11	146.54	147.60	117.90	1,667,200
2018-09-04	148.73	149.06	147.56	148.15	118.34	1,171,000
2018-08-31	149.13	150.17	148.74	149.12	119.11	965,400
2018-08-30	150.63	150.88	148.60	148.94	118.97	1,034,100
2018-08-29	150.29	151.26	150.17	150.45	120.17	1,309,000
2018-08-28	148.05	150.11	147.89	150.10	119.89	1,192,400
2018-08-27	148.56	149.05	147.75	148.37	118.51	1,072,800
2018-08-24	147.38	148.53	147.38	148.06	118.27	1,339,900
2018-08-23	148.43	148.72	147.19	147.38	117.72	1,206,600
2018-08-22	149.27	149.69	147.50	148.11	118.31	1,134,400
2018-08-21	150.61	150.82	148.94	149.28	119.24	1,520,000
2018-08-20	151.62	151.92	150.52	150.79	120.45	1,496,300
2018-08-17	149.89	151.21	149.71	151.17	120.75	1,542,000
2018-08-16	149.97	150.56	149.52	149.72	119.59	1,154,200
2018-08-15	149.09	149.86	148.41	149.54	119.45	1,413,900
2018-08-14	149.16	149.87	148.58	149.11	119.10	1,433,500
2018-08-13	149.00	149.83	148.59	149.01	119.02	957,900
2018-08-10	150.16	151.39	149.08	149.18	119.16	1,260,000
2018-08-09	149.53	150.70	149.12	150.57	120.27	1,231,700
2018-08-08	150.27	150.27	148.68	149.32	119.27	1,060,300
2018-08-07	150.87	150.87	148.69	150.03	119.84	1,418,100
2018-08-06	151.30	151.63	149.73	150.91	120.54	1,272,700
2018-08-03	148.58	151.19	148.00	150.99	120.61	1,673,000
2018-08-02	149.79	150.36	148.14	148.21	118.39	1,877,100
2018-08-01	147.67	150.49	147.25	150.17	119.95	2,766,300
2018-07-31	146.86	150.82	145.60	148.24	118.41	3,924,400
2018-07-30	144.03	144.55	141.94	142.72	114.00	1,963,200
2018-07-27	145.04	145.14	143.98	144.38	115.33	1,424,800
2018-07-26	143.17	144.84	142.83	144.51	115.43	1,619,000
2018-07-25	141.24	143.35	141.12	142.94	114.18	1,572,200
2018-07-24	140.44	141.68	138.51	141.57	113.08	3,230,400
2018-07-23	140.78	140.97	139.42	140.84	112.50	1,457,900
2018-07-20	141.32	142.02	140.12	140.38	112.13	1,786,500
2018-07-19	140.98	142.55	140.76	141.67	113.16	1,505,900
2018-07-18	142.17	142.47	140.65	141.38	112.93	2,046,400
2018-07-17	141.80	142.26	140.91	142.17	113.56	2,995,100
2018-07-16	142.30	142.95	141.21	141.76	113.23	1,644,500
2018-07-13	143.77	144.62	142.93	143.23	114.41	953,700
2018-07-12	143.57	144.75	143.07	143.76	114.83	1,504,600
2018-07-11	142.98	144.39	142.70	143.41	114.55	1,250,400
2018-07-10	141.50	144.04	139.17	143.54	114.66	3,775,300
2018-07-09	144.83	145.02	141.72	142.18	113.57	2,334,400
2018-07-06	145.54	146.33	144.91	145.81	116.47	1,376,600
2018-07-05	143.77	145.71	143.39	145.67	116.36	1,512,400
2018-07-03	144.69	145.04	142.76	143.03	114.25	1,669,600
2018-07-02	144.33	144.73	142.71	144.67	115.56	1,559,500
2018-06-29	143.43	145.00	142.65	144.17	115.16	1,995,800
2018-06-28	143.35	144.41	142.58	144.26	115.23	2,110,300
2018-06-27	143.32	144.19	142.92	143.35	114.50	2,147,700
2018-06-26	142.48	143.44	141.96	143.17	114.36	3,052,500
2018-06-25	142.56	143.06	141.33	142.15	113.54	2,174,200
2018-06-22	142.38	143.34	140.89	142.82	114.08	2,543,700
2018-06-21	140.65	141.82	140.34	141.68	113.17	1,940,800
2018-06-20	138.97	141.00	138.45	140.54	112.26	2,178,400
2018-06-19	137.61	140.30	137.48	139.08	111.09	2,741,700
2018-06-18	137.33	138.34	136.74	138.23	110.41	1,497,800
2018-06-15	138.70	140.20	138.25	138.56	110.06	3,087,800

← NewerPage 35 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.