American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	145.38	147.68	145.38	146.31	115.61	2,491,100
2018-03-19	146.26	146.62	144.02	145.12	114.67	2,581,700
2018-03-16	146.37	147.20	145.37	146.55	115.80	4,063,100
2018-03-15	146.98	147.43	145.91	146.65	115.88	2,142,800
2018-03-14	146.50	147.32	145.59	146.46	115.73	2,467,400
2018-03-13	145.32	150.12	145.32	146.25	115.56	2,159,100
2018-03-12	143.31	145.70	143.31	145.08	114.64	2,443,000
2018-03-09	142.67	144.32	142.53	143.58	113.45	2,172,300
2018-03-08	140.51	142.87	140.11	142.74	112.79	3,025,500
2018-03-07	137.99	140.84	137.63	140.00	110.62	2,750,000
2018-03-06	136.73	140.43	136.21	138.88	109.74	3,144,500
2018-03-05	133.27	137.24	133.27	136.81	108.10	2,486,100
2018-03-02	134.63	134.75	132.02	134.00	105.88	3,224,600
2018-03-01	139.00	139.62	134.91	135.37	106.97	3,178,000
2018-02-28	141.31	141.62	139.31	139.33	110.09	4,015,600
2018-02-27	142.72	142.99	135.81	140.70	111.18	4,572,500
2018-02-26	142.14	142.95	142.08	142.74	112.79	2,214,100
2018-02-23	139.60	141.87	138.87	141.87	112.10	1,925,000
2018-02-22	137.96	140.48	137.23	138.98	109.82	3,075,900
2018-02-21	139.43	140.25	137.34	137.44	108.60	2,811,400
2018-02-20	139.16	140.70	138.67	139.24	110.02	2,220,500
2018-02-16	135.86	141.05	135.80	140.02	110.64	3,024,700
2018-02-15	135.56	136.93	133.04	136.22	107.64	3,223,300
2018-02-14	135.03	135.90	132.62	135.48	107.05	4,829,300
2018-02-13	136.03	136.92	134.86	136.31	107.71	3,710,300
2018-02-12	136.99	137.23	133.83	136.23	107.64	3,821,000
2018-02-09	134.35	136.93	130.37	136.05	107.50	3,977,300
2018-02-08	139.88	140.93	133.46	133.57	105.54	3,890,100
2018-02-07	139.85	142.33	139.24	140.00	110.62	2,245,900
2018-02-06	140.28	142.17	137.63	140.17	110.76	3,817,000
2018-02-05	144.14	146.29	141.77	142.04	112.24	3,000,900
2018-02-02	146.44	146.74	144.23	145.22	114.75	2,474,600
2018-02-01	148.02	149.36	146.54	147.06	116.20	2,351,000
2018-01-31	145.41	148.84	145.24	147.70	116.71	3,184,700
2018-01-30	143.88	145.66	142.84	145.15	114.69	2,440,000
2018-01-29	144.90	145.99	143.68	144.33	114.04	3,901,700
2018-01-26	143.14	145.14	142.84	145.13	114.68	2,107,900
2018-01-25	142.46	143.06	141.50	142.96	112.96	2,409,500
2018-01-24	141.10	142.68	141.01	141.76	112.01	3,061,500
2018-01-23	139.51	141.44	139.20	141.20	111.57	2,923,400
2018-01-22	137.69	139.24	137.41	139.24	110.02	1,826,700
2018-01-19	135.90	137.68	134.75	137.62	108.74	3,284,700
2018-01-18	136.58	136.67	134.72	135.19	106.82	3,416,400
2018-01-17	136.12	137.16	135.55	136.64	107.97	1,999,700
2018-01-16	133.24	138.00	133.24	135.63	107.17	3,193,900
2018-01-12	135.39	135.50	132.54	133.00	105.09	3,197,300
2018-01-11	138.00	138.01	134.51	134.97	106.65	3,244,000
2018-01-10	140.41	140.60	136.03	137.61	108.74	3,330,500
2018-01-09	142.10	142.25	140.86	141.05	111.45	1,581,600
2018-01-08	140.66	143.24	140.66	142.01	112.21	1,882,100
2018-01-05	140.23	140.70	139.59	140.51	111.03	2,119,400
2018-01-04	141.44	141.96	139.58	139.61	110.32	1,729,600
2018-01-03	141.05	142.50	140.86	141.68	111.95	1,770,500
2018-01-02	143.16	143.22	140.91	141.13	111.52	1,880,600
2017-12-29	143.16	143.51	142.50	142.67	112.73	1,129,500
2017-12-28	141.65	143.32	141.55	142.91	112.92	1,784,800
2017-12-27	140.61	142.25	140.34	141.56	111.86	1,014,500
2017-12-26	140.21	141.77	139.93	140.91	110.79	824,500
2017-12-22	140.20	141.09	138.52	140.66	110.59	3,069,100
2017-12-21	140.25	141.21	139.41	139.61	109.77	2,580,000

← NewerPage 37 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.