American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	111.31	112.76	110.87	112.70	86.823	2,329,900
2016-10-12	108.77	112.11	108.77	111.54	85.929	2,420,700
2016-10-11	109.17	109.48	108.24	108.94	83.926	1,483,200
2016-10-10	108.55	109.64	108.51	109.43	84.303	1,231,100
2016-10-07	108.71	109.59	107.81	108.51	83.595	2,295,900
2016-10-06	107.15	108.75	106.04	108.51	83.595	2,907,500
2016-10-05	110.64	110.86	107.25	107.44	82.770	3,795,800
2016-10-04	112.25	112.25	110.18	110.61	85.213	2,572,400
2016-10-03	112.90	113.23	111.75	112.25	86.476	2,571,500
2016-09-30	113.79	114.89	113.30	113.33	87.308	2,807,000
2016-09-29	112.25	113.74	111.53	113.48	87.424	2,444,400
2016-09-28	112.40	112.77	111.64	112.63	86.769	1,483,700
2016-09-27	113.22	113.22	112.23	112.58	86.306	1,428,000
2016-09-26	112.50	113.07	111.71	112.69	86.391	1,557,200
2016-09-23	112.15	113.40	111.50	112.99	86.621	2,459,800
2016-09-22	111.22	112.43	110.94	112.28	86.076	2,059,400
2016-09-21	108.62	110.35	108.02	110.10	84.405	1,472,200
2016-09-20	110.09	110.29	108.61	108.65	83.294	1,396,800
2016-09-19	108.60	109.39	108.33	109.20	83.715	1,509,800
2016-09-16	108.46	108.59	107.57	108.00	82.795	2,797,100
2016-09-15	108.52	109.37	108.01	109.08	83.623	1,535,600
2016-09-14	108.53	109.43	107.76	108.37	83.079	1,915,400
2016-09-13	110.88	110.95	107.91	108.11	82.880	2,444,000
2016-09-12	109.45	111.83	109.00	111.27	85.302	2,629,100
2016-09-09	115.30	115.69	110.19	110.19	84.474	2,960,700
2016-09-08	116.31	116.78	116.23	116.25	89.120	3,568,700
2016-09-07	116.84	117.15	116.35	116.83	89.565	1,415,900
2016-09-06	115.60	117.31	115.21	117.15	89.810	2,391,100
2016-09-02	114.33	115.53	114.24	115.09	88.231	1,747,300
2016-09-01	113.70	113.85	112.84	113.82	87.257	1,157,700
2016-08-31	113.14	113.86	112.73	113.38	86.920	2,493,100
2016-08-30	113.90	114.00	112.67	113.22	86.797	1,458,900
2016-08-29	113.74	114.18	113.59	113.84	87.272	1,229,500
2016-08-26	114.44	115.00	112.29	113.23	86.805	1,665,700
2016-08-25	114.61	115.04	114.10	114.25	87.587	1,208,000
2016-08-24	115.23	115.48	114.35	114.57	87.832	1,360,900
2016-08-23	115.21	116.36	115.02	115.22	88.330	1,924,700
2016-08-22	113.64	114.89	113.08	114.62	87.870	1,434,200
2016-08-19	114.18	114.57	113.25	113.61	87.096	3,096,700
2016-08-18	114.52	114.92	113.75	114.35	87.663	1,098,200
2016-08-17	114.41	114.67	113.05	114.56	87.824	1,448,200
2016-08-16	115.20	115.53	113.87	114.12	87.487	1,813,200
2016-08-15	116.62	117.11	115.76	115.79	88.767	878,700
2016-08-12	115.92	116.94	115.69	116.50	89.312	933,700
2016-08-11	116.22	116.67	115.60	115.89	88.844	1,070,800
2016-08-10	116.33	116.33	115.84	116.24	89.112	1,001,100
2016-08-09	115.78	116.14	115.47	115.92	88.867	1,312,300
2016-08-08	116.54	116.80	115.58	115.73	88.721	1,549,000
2016-08-05	116.57	117.25	116.04	116.58	89.373	2,224,100
2016-08-04	115.99	117.00	115.71	116.42	89.250	1,773,800
2016-08-03	116.76	117.23	115.28	115.73	88.721	2,011,800
2016-08-02	116.47	116.87	115.92	116.74	89.496	2,037,300
2016-08-01	115.87	117.05	115.83	117.04	89.726	1,875,500
2016-07-29	116.26	116.45	115.56	115.77	88.752	2,296,800
2016-07-28	117.33	117.90	115.85	116.65	89.427	2,176,000
2016-07-27	116.99	117.75	116.19	117.61	90.163	1,961,700
2016-07-26	116.94	117.22	116.49	116.97	89.672	1,571,600
2016-07-25	117.90	118.11	116.18	116.87	89.595	1,467,200
2016-07-22	117.66	118.26	117.33	117.84	90.339	1,511,200
2016-07-21	117.65	117.92	116.98	117.55	90.117	1,305,600

← NewerPage 43 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.