American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	89.130	89.450	88.790	89.380	65.791	1,235,400
2014-05-28	88.470	89.300	88.340	89.190	65.651	1,371,700
2014-05-27	88.620	89.300	88.570	89.000	65.511	1,321,500
2014-05-23	88.490	88.940	88.060	88.410	65.077	1,234,700
2014-05-22	88.450	88.860	88.320	88.460	65.114	1,345,100
2014-05-21	88.130	88.460	87.990	88.380	65.055	1,197,400
2014-05-20	87.820	88.510	87.500	88.030	64.797	1,677,600
2014-05-19	88.540	89.100	87.760	87.840	64.657	1,515,300
2014-05-16	88.750	89.550	88.250	88.860	65.408	1,579,000
2014-05-15	88.600	88.750	87.710	88.660	65.261	1,501,800
2014-05-14	88.630	89.400	88.620	88.760	65.335	1,254,800
2014-05-13	88.300	90.000	88.230	88.530	65.165	1,330,600
2014-05-12	88.850	88.850	88.160	88.310	65.003	1,729,100
2014-05-09	88.420	88.650	88.030	88.650	65.254	1,289,800
2014-05-08	88.200	88.670	87.840	88.250	64.959	1,706,100
2014-05-07	88.330	88.880	87.590	88.350	65.033	2,843,300
2014-05-06	87.540	87.700	87.140	87.200	64.186	2,792,000
2014-05-05	86.740	88.820	86.620	88.400	65.070	2,769,200
2014-05-02	86.070	88.000	85.950	87.000	64.039	2,788,500
2014-05-01	84.050	86.520	83.700	86.230	63.472	3,442,300
2014-04-30	83.070	83.770	82.950	83.520	61.477	2,238,200
2014-04-29	83.690	83.830	82.890	83.000	61.095	1,664,400
2014-04-28	83.340	83.800	82.810	83.460	61.433	1,639,200
2014-04-25	83.310	83.590	82.930	83.080	61.154	1,063,700
2014-04-24	84.250	84.270	83.080	83.560	61.507	4,173,100
2014-04-23	83.660	84.100	83.180	84.030	61.853	1,477,500
2014-04-22	83.040	84.130	82.860	83.930	61.779	2,175,900
2014-04-21	82.890	83.090	82.310	83.090	61.161	1,472,600
2014-04-17	82.490	83.130	82.320	82.650	60.837	1,826,200
2014-04-16	82.270	82.500	81.940	82.380	60.638	1,608,600
2014-04-15	81.300	81.860	80.860	81.680	60.123	1,714,300
2014-04-14	81.000	81.660	80.610	81.310	59.851	1,629,700
2014-04-11	81.240	81.550	80.540	80.550	59.291	2,284,100
2014-04-10	81.850	82.340	81.230	81.550	60.027	2,492,500
2014-04-09	81.650	82.000	80.910	81.870	60.263	1,974,300
2014-04-08	80.680	81.680	80.170	81.500	59.991	2,991,200
2014-04-07	80.800	81.770	80.610	80.670	59.144	3,475,300
2014-04-04	81.710	81.750	80.100	80.730	59.188	2,884,500
2014-04-03	81.350	81.620	80.700	81.250	59.569	1,527,200
2014-04-02	81.500	82.330	81.130	81.270	59.584	2,161,800
2014-04-01	81.980	82.090	80.900	81.610	59.833	2,414,600
2014-03-31	82.570	82.990	81.680	81.870	60.024	1,959,300
2014-03-28	80.980	82.620	80.910	82.130	60.215	2,467,900
2014-03-27	80.700	81.080	80.010	80.670	59.144	1,889,600
2014-03-26	81.860	82.420	80.740	80.810	59.247	2,478,300
2014-03-25	81.590	81.850	81.020	81.710	59.907	1,988,300
2014-03-24	81.430	81.860	80.170	80.900	59.313	2,142,800
2014-03-21	81.840	81.930	80.770	81.070	59.437	3,506,100
2014-03-20	80.550	81.270	80.110	81.230	59.555	1,815,500
2014-03-19	81.860	82.990	80.300	80.680	59.151	1,997,000
2014-03-18	81.800	82.290	81.500	81.800	59.973	1,464,100
2014-03-17	80.780	81.990	80.780	81.740	59.929	2,480,800
2014-03-14	80.110	81.060	80.050	80.390	58.939	1,696,000
2014-03-13	81.010	81.240	80.270	80.350	58.909	2,444,100
2014-03-12	81.250	81.540	80.520	80.840	59.269	2,458,100
2014-03-11	81.060	81.860	80.810	81.700	59.899	1,550,000
2014-03-10	81.090	81.490	80.480	81.180	59.518	1,293,500
2014-03-07	81.920	81.920	80.290	81.310	59.613	1,809,300
2014-03-06	80.980	82.430	80.900	81.920	60.061	2,184,000
2014-03-05	81.550	81.560	80.330	80.800	59.239	2,809,300

← NewerPage 53 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.