American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	102.11	102.62	101.42	102.23	77.201	3,364,300
2015-10-29	99.860	102.14	98.610	101.96	76.997	2,736,000
2015-10-28	99.560	100.94	99.270	100.87	76.174	2,922,500
2015-10-27	99.140	99.420	98.550	99.270	74.966	1,107,800
2015-10-26	99.170	99.670	98.670	99.530	75.162	1,044,800
2015-10-23	99.580	99.940	98.520	99.170	74.890	1,546,000
2015-10-22	96.320	99.640	96.320	99.470	75.117	2,415,900
2015-10-21	97.000	97.170	95.920	96.060	72.542	1,474,800
2015-10-20	96.760	97.140	96.150	96.910	73.184	1,808,800
2015-10-19	95.680	96.800	95.680	96.790	73.093	2,177,000
2015-10-16	95.130	96.260	94.900	96.130	72.595	2,337,100
2015-10-15	93.510	94.700	93.420	94.650	71.477	1,612,600
2015-10-14	93.900	93.990	92.700	93.060	70.276	1,964,400
2015-10-13	94.150	94.740	93.490	93.700	70.760	1,742,400
2015-10-12	94.900	95.210	94.550	94.800	71.590	1,157,500
2015-10-09	95.340	95.690	94.830	94.940	71.696	2,183,700
2015-10-08	93.870	95.760	93.850	95.570	72.172	2,268,700
2015-10-07	93.750	94.240	93.280	94.240	71.167	2,502,000
2015-10-06	93.400	93.700	92.780	93.370	70.510	2,794,600
2015-10-05	90.130	93.610	90.130	93.460	70.578	3,042,400
2015-10-02	87.420	89.800	87.230	89.740	67.769	2,474,000
2015-10-01	87.950	88.990	87.470	88.380	66.742	1,704,300
2015-09-30	87.960	88.040	87.080	87.980	66.440	2,234,900
2015-09-29	87.350	87.750	86.830	87.010	65.708	2,015,900
2015-09-28	88.520	88.680	87.110	87.210	65.859	2,178,900
2015-09-25	88.470	89.610	88.230	88.840	67.089	1,843,200
2015-09-24	88.280	88.480	87.370	88.030	66.478	2,001,500
2015-09-23	88.850	89.200	88.220	88.710	66.991	1,224,500
2015-09-22	89.730	89.910	88.640	89.050	67.248	1,470,000
2015-09-21	90.590	90.780	90.040	90.390	68.260	1,360,600
2015-09-18	90.160	91.400	90.160	90.490	67.988	2,946,000
2015-09-17	90.650	93.020	90.280	91.520	68.762	2,441,900
2015-09-16	89.250	90.810	89.250	90.600	68.071	1,788,200
2015-09-15	89.040	89.810	88.540	89.550	67.282	2,037,100
2015-09-14	89.290	89.440	88.520	88.830	66.741	1,681,800
2015-09-11	88.530	89.290	88.090	89.260	67.064	2,080,000
2015-09-10	88.570	88.930	87.950	88.320	66.358	3,131,000
2015-09-09	91.090	91.360	88.520	88.700	66.643	2,050,600
2015-09-08	90.320	90.770	89.440	90.050	67.658	2,199,100
2015-09-04	89.960	90.400	88.590	89.020	66.884	3,065,800
2015-09-03	91.390	92.000	90.790	91.020	68.386	1,979,400
2015-09-02	91.090	91.450	89.980	91.170	68.499	2,047,500
2015-09-01	90.370	91.080	89.660	90.030	67.643	3,258,800
2015-08-31	93.280	93.540	92.120	92.190	69.265	2,198,600
2015-08-28	93.880	94.470	92.970	93.450	70.212	2,286,800
2015-08-27	92.390	94.570	91.810	93.870	70.528	2,877,500
2015-08-26	91.190	91.760	89.800	91.530	68.770	4,163,600
2015-08-25	93.280	93.710	89.390	89.510	67.252	4,352,500
2015-08-24	91.740	93.810	89.670	91.940	69.078	7,386,400
2015-08-21	98.560	99.150	96.620	96.700	72.654	3,397,500
2015-08-20	100.14	100.26	98.720	98.850	74.269	2,195,100
2015-08-19	100.20	101.03	99.680	100.40	75.434	1,994,300
2015-08-18	101.27	101.54	100.34	100.49	75.501	1,827,300
2015-08-17	100.82	101.54	100.30	101.45	76.223	1,865,300
2015-08-14	100.32	101.28	99.750	101.08	75.945	1,574,200
2015-08-13	99.970	101.08	99.270	100.25	75.321	2,157,200
2015-08-12	100.36	100.77	99.150	99.970	75.111	2,788,300
2015-08-11	100.18	101.17	99.010	101.00	75.885	2,468,500
2015-08-10	99.740	100.57	99.370	100.49	75.501	2,724,200
2015-08-07	98.590	99.710	98.470	99.650	74.870	2,977,900

← NewerPage 47 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.