American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	137.40	137.95	134.11	136.42	106.73	2,752,300
2017-09-25	137.81	138.37	137.07	137.39	107.49	1,936,200
2017-09-22	138.21	139.18	137.17	137.78	107.80	3,140,700
2017-09-21	140.53	140.88	139.40	139.40	109.07	1,958,400
2017-09-20	141.16	141.62	139.47	140.40	109.85	2,876,800
2017-09-19	144.78	145.58	138.78	140.98	110.30	5,507,600
2017-09-18	145.02	146.23	144.53	144.77	113.27	1,531,000
2017-09-15	143.06	145.14	142.87	145.01	113.45	3,210,600
2017-09-14	142.82	143.10	141.41	142.85	111.76	2,778,900
2017-09-13	144.93	145.04	143.39	143.70	112.43	2,087,600
2017-09-12	146.14	146.29	143.85	144.83	113.31	2,058,700
2017-09-11	146.42	146.85	144.62	146.18	114.37	2,202,000
2017-09-08	146.80	146.80	144.44	144.99	113.44	2,240,600
2017-09-07	146.31	147.03	146.02	146.99	115.00	1,757,400
2017-09-06	147.00	147.31	146.07	146.07	114.28	1,380,700
2017-09-05	145.97	147.15	145.67	146.94	114.96	1,559,300
2017-09-01	148.33	148.33	145.23	145.77	114.05	1,765,800
2017-08-31	147.38	148.71	146.88	148.05	115.83	2,293,200
2017-08-30	145.65	147.64	145.32	147.52	115.42	1,753,000
2017-08-29	145.09	146.63	144.89	145.89	114.14	1,178,500
2017-08-28	144.29	146.12	144.29	145.78	114.06	1,577,300
2017-08-25	144.72	146.09	143.98	144.24	112.85	1,254,000
2017-08-24	143.05	144.26	142.51	143.80	112.51	1,579,000
2017-08-23	141.99	143.11	141.71	142.84	111.76	921,600
2017-08-22	141.28	142.26	140.95	142.09	111.17	1,030,300
2017-08-21	140.19	141.46	140.13	141.28	110.54	1,545,900
2017-08-18	139.44	140.38	138.72	140.00	109.53	1,114,300
2017-08-17	141.03	141.51	139.65	139.65	109.26	956,300
2017-08-16	140.00	141.13	139.68	141.09	110.39	1,334,600
2017-08-15	139.66	140.16	138.92	139.69	109.29	1,386,100
2017-08-14	137.40	140.02	137.40	139.97	109.51	1,648,500
2017-08-11	137.19	137.77	136.29	136.68	106.94	870,800
2017-08-10	137.30	138.11	136.81	136.83	107.05	1,032,700
2017-08-09	136.37	138.39	136.33	137.85	107.85	1,319,300
2017-08-08	137.49	137.56	136.17	136.63	106.90	1,333,500
2017-08-07	137.38	138.16	136.95	138.07	108.02	976,600
2017-08-04	137.50	138.01	137.15	137.57	107.63	927,900
2017-08-03	138.06	138.18	136.84	137.15	107.30	1,661,900
2017-08-02	136.08	138.14	135.63	137.97	107.95	2,409,000
2017-08-01	136.23	136.42	135.51	135.97	106.38	2,375,000
2017-07-31	138.67	139.13	135.75	136.33	106.66	2,386,700
2017-07-28	135.17	138.79	134.81	138.34	108.24	1,972,600
2017-07-27	139.12	139.50	134.00	134.86	105.51	2,933,600
2017-07-26	136.32	137.99	136.28	137.87	107.87	1,338,000
2017-07-25	137.72	137.73	136.04	136.62	106.89	1,205,300
2017-07-24	136.97	137.98	136.10	137.07	107.24	1,367,500
2017-07-21	135.99	137.07	135.62	136.90	107.11	1,542,700
2017-07-20	135.68	137.45	135.67	136.24	106.59	2,082,100
2017-07-19	135.60	136.67	134.33	135.42	105.95	2,758,000
2017-07-18	135.32	138.00	135.07	136.18	106.55	2,272,400
2017-07-17	136.07	136.40	134.74	135.40	105.94	1,458,900
2017-07-14	134.93	136.33	134.88	136.04	106.44	1,202,400
2017-07-13	133.88	134.49	133.56	134.14	104.95	955,500
2017-07-12	131.80	134.25	131.46	133.88	104.75	1,135,400
2017-07-11	131.18	131.82	130.91	130.93	102.44	1,112,600
2017-07-10	133.64	133.66	131.20	131.21	102.66	1,272,100
2017-07-07	132.08	133.80	131.37	133.14	104.17	1,254,200
2017-07-06	131.56	132.13	131.00	131.54	102.92	1,249,200
2017-07-05	131.27	132.51	131.05	132.25	103.47	1,707,700
2017-07-03	132.62	133.17	130.82	131.41	102.81	1,252,800

← NewerPage 39 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.