American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	105.24	105.25	103.17	103.50	80.171	2,267,500
2017-01-09	105.50	105.82	104.95	105.02	81.349	2,278,900
2017-01-06	105.93	106.30	105.18	105.27	81.542	1,995,300
2017-01-05	106.00	106.43	105.39	105.97	82.085	1,919,900
2017-01-04	106.41	106.94	106.20	106.34	82.371	1,720,700
2017-01-03	106.73	106.88	105.34	106.15	82.224	2,240,900
2016-12-30	106.46	106.69	105.41	105.68	81.860	1,635,500
2016-12-29	105.91	106.77	105.75	106.39	82.410	1,589,100
2016-12-28	106.50	106.60	105.71	105.84	81.984	1,118,400
2016-12-27	106.26	106.82	106.02	106.29	82.332	974,300
2016-12-23	106.22	106.88	105.60	106.03	82.131	962,400
2016-12-22	106.33	106.61	105.30	106.60	82.123	1,069,900
2016-12-21	106.98	107.75	106.54	106.60	82.123	1,330,100
2016-12-20	107.09	107.87	106.56	106.98	82.416	1,672,200
2016-12-19	106.47	107.17	105.79	106.95	82.393	1,480,300
2016-12-16	106.33	106.78	105.59	105.80	81.507	2,915,000
2016-12-15	105.94	106.77	105.63	106.06	81.707	2,452,300
2016-12-14	106.13	108.17	105.62	106.50	82.046	4,456,400
2016-12-13	104.67	106.62	104.46	106.13	81.761	3,091,000
2016-12-12	102.68	104.85	102.65	103.89	80.036	3,502,700
2016-12-09	102.47	103.13	102.43	102.91	79.281	3,304,000
2016-12-08	102.19	103.86	101.77	102.39	78.880	3,474,400
2016-12-07	101.50	102.41	100.88	102.20	78.734	4,570,500
2016-12-06	103.12	103.16	100.79	100.85	77.694	3,083,400
2016-12-05	102.34	102.55	101.22	102.04	78.610	2,770,400
2016-12-02	101.51	103.11	101.26	102.57	79.019	3,181,000
2016-12-01	101.36	101.95	99.720	100.98	77.794	5,000,600
2016-11-30	106.31	106.44	102.19	102.27	78.787	5,864,900
2016-11-29	106.33	107.28	105.61	106.05	81.700	2,000,600
2016-11-28	107.19	108.04	105.95	106.11	81.746	2,497,100
2016-11-25	106.76	107.89	106.68	107.30	82.663	717,600
2016-11-23	107.24	107.75	106.64	106.78	82.262	2,282,600
2016-11-22	106.35	108.17	105.43	107.98	83.186	2,500,900
2016-11-21	106.37	107.10	105.72	105.91	81.592	2,945,900
2016-11-18	105.74	106.43	103.97	105.09	80.960	2,794,300
2016-11-17	105.32	107.19	104.77	105.54	81.307	3,234,800
2016-11-16	103.50	105.68	103.06	105.43	81.222	2,947,400
2016-11-15	103.10	105.66	103.01	103.49	79.727	3,461,300
2016-11-14	105.17	105.43	100.41	102.57	79.019	7,476,100
2016-11-11	105.51	106.93	104.12	105.71	81.438	4,281,800
2016-11-10	109.52	109.52	103.18	105.71	81.438	8,722,300
2016-11-09	113.08	114.31	108.56	109.22	84.142	6,318,600
2016-11-08	115.50	116.16	115.20	115.93	89.311	1,757,200
2016-11-07	114.60	115.32	114.11	115.19	88.741	1,738,200
2016-11-04	113.59	113.62	112.96	112.98	87.038	2,492,400
2016-11-03	113.16	113.74	112.02	113.27	87.262	2,162,700
2016-11-02	114.73	115.02	112.23	112.91	86.984	3,754,800
2016-11-01	117.19	117.46	114.57	115.15	88.710	2,566,600
2016-10-31	116.95	117.39	116.21	117.19	90.282	1,953,500
2016-10-28	116.04	117.07	115.31	116.13	89.465	2,781,100
2016-10-27	116.73	117.43	115.24	115.40	88.903	3,291,800
2016-10-26	116.15	116.26	115.47	115.67	89.111	2,459,700
2016-10-25	116.40	117.15	116.09	116.75	89.943	1,548,600
2016-10-24	116.13	118.09	116.13	116.75	89.943	1,999,600
2016-10-21	114.00	115.79	113.60	115.71	89.141	1,928,200
2016-10-20	115.06	115.37	113.72	114.83	88.464	1,691,900
2016-10-19	114.43	115.33	113.93	115.32	88.841	1,577,400
2016-10-18	114.35	114.74	113.35	114.15	87.940	1,085,600
2016-10-17	112.99	113.81	112.88	113.34	87.316	1,750,700
2016-10-14	112.97	114.59	112.71	113.35	87.323	2,254,800

← NewerPage 42 of 79 · 4,733 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.