American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	99.400	100.10	99.400	99.540	73.830	1,594,900
2014-11-14	99.810	100.06	99.300	99.530	73.823	1,240,400
2014-11-13	99.650	100.45	99.650	99.950	74.134	1,373,100
2014-11-12	99.460	99.800	98.910	99.740	73.978	1,763,000
2014-11-11	99.770	99.770	98.730	99.500	73.800	1,470,500
2014-11-10	98.810	99.480	98.610	99.300	73.652	2,005,800
2014-11-07	99.820	100.13	98.710	99.470	73.778	2,515,000
2014-11-06	99.700	101.46	98.480	99.550	73.838	4,215,000
2014-11-05	97.260	97.660	96.470	97.650	72.428	2,023,200
2014-11-04	96.960	97.290	95.720	96.880	71.857	3,145,200
2014-11-03	95.830	97.140	95.830	96.860	71.842	2,748,900
2014-10-31	99.550	100.36	97.430	97.500	72.317	3,955,800
2014-10-30	96.620	99.330	95.630	98.900	73.355	3,037,300
2014-10-29	96.340	96.490	94.850	95.050	70.500	2,970,200
2014-10-28	95.210	96.470	95.210	96.400	71.501	1,599,800
2014-10-27	95.770	96.270	94.950	96.150	71.316	1,664,500
2014-10-24	95.730	96.270	95.380	96.170	71.331	1,442,100
2014-10-23	95.510	96.250	95.240	95.870	71.108	1,500,700
2014-10-22	95.670	96.220	94.870	94.940	70.418	1,225,400
2014-10-21	94.420	95.630	94.010	95.600	70.908	1,397,700
2014-10-20	93.210	94.130	92.840	94.090	69.788	1,412,800
2014-10-17	93.160	93.830	92.500	93.170	69.105	2,090,100
2014-10-16	90.750	92.760	90.650	92.460	68.579	2,197,500
2014-10-15	92.940	93.660	90.200	91.980	68.223	3,452,300
2014-10-14	93.600	94.790	92.960	93.350	69.239	2,548,400
2014-10-13	94.570	94.820	92.940	93.040	69.009	2,227,000
2014-10-10	94.900	96.350	94.620	94.710	70.248	2,575,000
2014-10-09	95.270	96.190	94.430	94.750	70.277	2,318,900
2014-10-08	93.500	95.400	93.270	95.330	70.707	1,653,400
2014-10-07	93.570	94.200	93.300	93.360	69.246	1,514,800
2014-10-06	94.260	94.490	93.600	93.880	69.632	1,475,900
2014-10-03	93.660	94.280	93.480	93.880	69.632	2,997,700
2014-10-02	93.490	94.060	93.090	93.490	69.343	1,672,000
2014-10-01	93.860	94.080	93.090	93.450	69.313	1,928,700
2014-09-30	93.810	94.160	93.260	93.630	69.447	2,919,900
2014-09-29	92.890	93.900	92.780	93.550	69.387	2,140,400
2014-09-26	93.040	94.180	93.010	93.450	69.313	2,737,300
2014-09-25	93.830	94.160	93.020	93.120	69.068	1,789,400
2014-09-24	94.000	94.960	93.650	94.190	69.862	1,313,500
2014-09-23	94.330	94.920	93.910	93.930	69.669	1,240,600
2014-09-22	95.110	95.130	93.850	94.310	69.951	1,740,500
2014-09-19	96.180	96.420	94.860	95.160	70.581	2,661,800
2014-09-18	95.890	96.650	95.610	95.880	70.848	1,691,600
2014-09-17	95.770	96.210	95.360	95.630	70.664	1,917,400
2014-09-16	95.140	95.850	94.870	95.470	70.545	2,118,800
2014-09-15	95.840	96.080	94.690	95.140	70.302	2,954,700
2014-09-12	97.720	97.750	95.420	96.010	70.944	2,059,400
2014-09-11	97.480	97.970	96.930	97.830	72.289	2,048,800
2014-09-10	98.010	98.550	97.380	97.470	72.023	1,757,000
2014-09-09	99.110	99.370	98.130	98.560	72.829	1,464,000
2014-09-08	99.800	99.900	99.020	99.360	73.420	957,900
2014-09-05	98.510	99.740	98.420	99.630	73.619	1,480,300
2014-09-04	98.430	98.940	98.120	98.600	72.858	2,460,000
2014-09-03	97.650	98.260	97.550	98.110	72.496	2,304,200
2014-09-02	99.130	99.260	98.100	98.780	72.991	2,678,400
2014-08-29	99.120	99.250	98.510	98.600	72.858	2,301,600
2014-08-28	98.770	99.190	98.630	98.780	72.991	1,054,500
2014-08-27	98.920	99.380	98.550	98.800	73.006	1,417,600
2014-08-26	99.080	99.080	98.400	98.600	72.858	1,147,400
2014-08-25	98.800	98.960	98.400	98.900	73.080	1,203,600

← NewerPage 51 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.