American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	104.09	104.55	103.31	104.18	79.473	1,296,800
2016-04-22	102.96	105.14	102.85	104.19	79.481	1,709,900
2016-04-21	104.50	104.50	102.38	102.57	78.245	2,442,200
2016-04-20	105.51	105.89	104.64	104.82	79.962	1,707,300
2016-04-19	105.02	105.54	103.95	105.50	80.480	2,433,100
2016-04-18	105.22	105.76	105.00	105.54	80.511	2,031,500
2016-04-15	105.28	106.00	104.87	105.78	80.694	1,325,100
2016-04-14	106.15	106.34	105.08	105.20	80.252	1,628,000
2016-04-13	106.74	106.75	105.81	106.23	81.037	2,271,300
2016-04-12	105.91	106.49	105.26	106.17	80.992	1,495,700
2016-04-11	106.25	106.53	105.67	106.01	80.869	1,423,500
2016-04-08	105.02	106.07	104.82	105.71	80.641	1,380,300
2016-04-07	105.23	105.55	104.43	105.00	79.710	2,133,100
2016-04-06	104.00	105.84	103.75	105.70	80.241	2,331,500
2016-04-05	104.00	104.39	103.74	104.00	78.951	1,661,100
2016-04-04	104.70	104.88	104.12	104.70	79.482	1,877,200
2016-04-01	101.93	104.82	101.87	104.50	79.330	3,108,100
2016-03-31	102.00	102.93	101.88	102.37	77.713	1,588,300
2016-03-30	102.35	102.91	102.08	102.31	77.668	1,568,400
2016-03-29	100.30	102.07	99.800	101.92	77.372	1,824,400
2016-03-28	100.46	100.88	99.890	100.24	76.096	1,077,100
2016-03-24	99.400	100.62	98.870	100.35	76.180	1,576,800
2016-03-23	100.00	100.96	99.570	99.580	75.595	1,343,900
2016-03-22	100.08	100.37	99.460	99.930	75.861	1,435,800
2016-03-21	100.01	100.66	99.760	100.34	76.172	1,718,100
2016-03-18	102.20	102.20	100.15	100.51	76.301	3,566,500
2016-03-17	99.720	102.90	99.470	101.75	77.243	3,535,100
2016-03-16	98.110	99.980	97.790	99.810	75.770	1,817,000
2016-03-15	97.070	98.630	97.020	98.410	74.707	2,124,200
2016-03-14	97.690	98.310	96.690	98.060	74.442	2,026,200
2016-03-11	95.550	98.560	95.420	98.460	74.745	2,680,700
2016-03-10	95.310	95.810	93.690	94.710	71.898	1,748,500
2016-03-09	94.940	95.180	94.260	94.600	71.815	1,872,800
2016-03-08	95.020	95.560	94.370	94.600	71.815	1,719,400
2016-03-07	95.460	96.200	95.210	95.600	72.574	1,987,900
2016-03-04	95.120	96.330	95.100	95.940	72.832	1,987,800
2016-03-03	94.800	95.320	94.130	95.300	72.346	1,879,700
2016-03-02	94.390	94.700	93.740	94.620	71.830	1,645,700
2016-03-01	92.750	94.790	91.650	94.700	71.891	3,240,600
2016-02-29	90.160	93.250	90.010	92.200	69.993	3,879,600
2016-02-26	88.800	91.800	87.290	90.010	68.330	4,730,300
2016-02-25	89.270	90.140	88.960	89.420	67.883	4,584,300
2016-02-24	87.570	89.430	87.010	89.030	67.586	3,775,900
2016-02-23	88.870	89.360	87.580	88.020	66.820	1,967,600
2016-02-22	88.020	89.820	88.020	89.240	67.746	2,633,600
2016-02-19	87.410	87.920	86.510	87.320	66.288	2,750,900
2016-02-18	86.090	88.010	85.780	87.500	66.425	2,799,500
2016-02-17	86.930	87.340	86.110	86.190	65.430	2,491,800
2016-02-16	87.090	87.460	85.980	86.450	65.628	1,880,200
2016-02-12	85.090	85.820	83.750	85.670	65.036	2,188,000
2016-02-11	84.650	84.650	83.070	83.660	63.510	2,891,000
2016-02-10	85.850	87.130	85.360	85.840	65.165	1,595,200
2016-02-09	84.560	85.890	83.910	85.570	64.960	2,638,100
2016-02-08	88.410	88.460	84.550	85.410	64.838	3,025,300
2016-02-05	90.700	90.950	88.560	88.840	67.442	2,046,000
2016-02-04	90.320	91.840	90.010	91.090	69.150	2,385,400
2016-02-03	91.760	91.760	88.400	90.490	68.695	4,310,400
2016-02-02	92.480	92.840	91.150	91.350	69.348	1,908,400
2016-02-01	93.600	93.900	92.830	93.100	70.676	2,621,900
2016-01-29	93.640	94.500	92.870	94.340	71.618	2,744,400

← NewerPage 45 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.