American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	92.630	93.450	92.340	92.510	70.228	1,950,100
2016-01-27	92.060	93.450	91.420	92.510	70.228	2,024,200
2016-01-26	92.000	93.690	91.900	92.470	70.198	2,795,000
2016-01-25	93.280	93.390	90.930	91.120	69.173	2,895,300
2016-01-22	90.910	93.590	90.330	93.250	70.790	3,258,300
2016-01-21	88.870	91.160	88.210	90.020	68.338	2,994,700
2016-01-20	90.010	90.180	86.210	89.000	67.564	4,293,000
2016-01-19	89.760	93.530	89.600	90.910	69.014	4,084,300
2016-01-15	90.510	91.630	87.850	88.390	67.101	5,386,300
2016-01-14	92.740	93.050	91.700	92.210	70.001	2,524,500
2016-01-13	94.850	95.070	92.100	92.150	69.955	1,989,500
2016-01-12	95.110	95.180	93.780	94.480	71.724	1,859,900
2016-01-11	94.730	95.000	93.840	94.480	71.724	1,545,400
2016-01-08	95.990	96.490	93.900	94.230	71.534	1,959,800
2016-01-07	96.900	97.330	95.370	95.810	72.733	3,203,600
2016-01-06	98.070	98.640	97.520	98.260	74.593	2,132,400
2016-01-05	96.940	98.750	96.800	98.610	74.859	2,518,400
2016-01-04	96.290	96.780	95.090	96.700	73.409	2,819,800
2015-12-31	97.960	97.990	96.880	96.950	73.599	1,523,300
2015-12-30	99.330	99.530	98.020	98.100	74.472	1,039,600
2015-12-29	98.950	99.590	98.920	99.410	75.466	1,198,200
2015-12-28	97.740	98.520	97.500	98.370	74.677	1,028,300
2015-12-24	98.630	98.700	97.920	98.140	74.502	668,400
2015-12-23	96.680	98.540	96.680	98.500	74.776	1,844,600
2015-12-22	96.150	97.000	95.860	96.420	73.197	1,755,500
2015-12-21	95.420	95.740	94.790	95.560	72.544	1,291,400
2015-12-18	95.610	95.900	94.590	94.600	71.815	3,258,400
2015-12-17	97.830	97.880	96.080	96.090	72.946	1,775,700
2015-12-16	96.010	97.770	95.640	97.500	74.016	1,892,100
2015-12-15	94.870	96.150	94.780	95.610	72.582	1,774,600
2015-12-14	93.380	94.410	92.880	94.040	71.390	2,220,200
2015-12-11	94.040	94.600	93.250	93.680	70.744	3,007,700
2015-12-10	95.540	96.040	94.970	95.070	71.794	1,742,600
2015-12-09	96.290	97.440	94.860	95.540	72.149	2,558,800
2015-12-08	97.340	97.610	96.280	96.880	73.161	2,655,000
2015-12-07	97.060	97.980	97.050	97.690	73.773	2,485,600
2015-12-04	98.070	99.010	97.170	97.550	73.667	3,380,500
2015-12-03	99.430	99.680	97.440	97.890	73.924	2,469,600
2015-12-02	100.96	101.24	99.240	99.460	75.109	1,649,900
2015-12-01	99.500	101.19	99.500	101.17	76.401	1,994,100
2015-11-30	99.950	100.21	99.230	99.380	75.049	1,795,400
2015-11-27	99.090	100.04	99.090	99.680	75.276	487,000
2015-11-25	99.150	99.600	98.900	99.090	74.830	965,900
2015-11-24	99.280	99.450	98.320	99.260	74.958	1,336,900
2015-11-23	100.49	100.67	99.450	99.940	75.472	997,400
2015-11-20	100.20	100.87	99.530	100.49	75.887	1,325,700
2015-11-19	99.870	100.26	99.220	99.630	75.238	1,537,100
2015-11-18	98.620	99.820	98.320	99.660	75.260	1,668,000
2015-11-17	98.230	98.970	97.730	98.350	74.271	1,381,000
2015-11-16	96.470	98.050	96.000	98.050	74.045	1,336,600
2015-11-13	97.600	98.080	96.200	96.380	72.783	1,623,700
2015-11-12	97.310	98.270	96.950	97.350	73.516	1,683,000
2015-11-11	97.420	97.990	96.890	97.620	73.720	1,110,300
2015-11-10	97.130	97.630	96.860	97.130	73.350	1,753,700
2015-11-09	97.830	97.940	96.390	97.110	73.335	1,839,100
2015-11-06	100.25	100.25	96.990	98.030	74.029	3,114,800
2015-11-05	101.73	101.96	99.050	100.87	76.174	3,137,200
2015-11-04	103.29	103.80	101.94	102.23	77.201	1,732,000
2015-11-03	103.89	103.98	103.05	103.28	77.994	2,064,600
2015-11-02	102.81	104.12	102.29	104.06	78.583	2,757,700

← NewerPage 46 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.