American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	46.770	47.060	46.420	46.960	33.302	2,516,200
2010-08-04	46.450	47.040	46.400	46.940	33.288	3,800,500
2010-08-03	46.610	46.810	45.960	46.460	32.948	3,007,300
2010-08-02	46.810	47.090	46.100	46.690	33.111	4,463,100
2010-07-30	45.070	46.410	44.730	46.240	32.792	3,465,800
2010-07-29	45.930	46.280	45.330	45.530	32.288	4,301,100
2010-07-28	45.520	46.160	45.410	45.710	32.416	2,388,500
2010-07-27	46.560	46.610	45.250	45.610	32.345	3,350,400
2010-07-26	46.920	46.920	45.970	46.300	32.834	3,661,900
2010-07-23	46.360	46.770	45.720	46.770	33.167	2,764,300
2010-07-22	46.140	46.500	45.840	46.390	32.898	2,892,200
2010-07-21	46.730	46.750	45.190	45.620	32.352	5,728,400
2010-07-20	44.630	46.750	44.620	46.580	33.033	8,159,800
2010-07-19	44.300	44.360	43.740	44.130	31.295	2,042,700
2010-07-16	45.300	45.430	44.020	44.190	31.338	3,613,300
2010-07-15	45.640	45.880	45.070	45.550	32.302	2,334,300
2010-07-14	45.850	45.940	45.250	45.780	32.465	2,765,200
2010-07-13	45.830	45.970	45.240	45.600	32.338	3,408,800
2010-07-12	45.730	45.950	45.080	45.320	32.139	3,608,000
2010-07-09	46.310	46.820	45.810	46.010	32.629	3,528,000
2010-07-08	47.140	47.210	45.990	46.390	32.898	4,222,700
2010-07-07	45.430	46.910	45.180	46.880	33.245	5,949,600
2010-07-06	44.340	45.350	44.100	45.110	31.990	5,759,500
2010-07-02	44.290	44.420	43.370	43.700	30.990	3,370,700
2010-07-01	44.330	44.780	43.260	44.090	31.267	6,245,800
2010-06-30	44.430	45.220	44.230	44.500	31.558	5,082,800
2010-06-29	44.840	44.920	44.130	44.510	31.565	6,408,900
2010-06-28	44.200	45.720	44.190	45.330	32.146	4,765,400
2010-06-25	43.690	44.450	43.510	43.980	31.189	3,421,700
2010-06-24	44.520	44.750	43.500	43.540	30.877	4,295,600
2010-06-23	44.410	45.200	43.850	44.710	31.707	4,913,100
2010-06-22	45.150	45.460	44.290	44.370	31.465	3,624,000
2010-06-21	45.610	46.210	44.910	45.120	31.997	4,048,100
2010-06-18	45.010	45.300	44.870	45.070	31.962	6,436,900
2010-06-17	44.860	45.000	44.510	44.970	31.891	3,128,800
2010-06-16	44.000	44.950	43.950	44.700	31.700	3,006,900
2010-06-15	43.880	44.460	43.770	44.390	31.480	3,132,600
2010-06-14	44.320	44.980	43.570	43.670	30.969	4,747,400
2010-06-11	42.720	44.360	42.720	44.220	31.359	5,072,600
2010-06-10	42.490	43.200	42.360	43.190	30.629	4,107,000
2010-06-09	42.390	42.940	41.810	41.970	29.764	3,887,000
2010-06-08	42.020	42.620	41.590	42.250	29.962	6,440,500
2010-06-07	41.750	42.470	41.480	41.900	29.714	5,720,900
2010-06-04	41.670	42.310	41.260	41.510	29.437	5,088,800
2010-06-03	41.590	42.600	41.570	42.480	30.125	3,877,000
2010-06-02	40.140	41.510	40.140	41.450	29.395	4,244,900
2010-06-01	40.310	40.960	39.820	39.840	28.253	2,966,700
2010-05-28	40.740	41.260	40.330	40.530	28.742	2,345,400
2010-05-27	40.300	41.020	40.020	40.990	29.069	3,104,900
2010-05-26	39.820	40.510	39.600	39.750	28.189	5,107,000
2010-05-25	38.820	39.680	38.400	39.630	28.104	5,042,600
2010-05-24	40.180	40.540	39.480	39.510	28.019	5,048,700
2010-05-21	38.100	40.380	38.090	40.380	28.636	8,338,800
2010-05-20	39.770	39.800	38.770	39.050	27.693	7,225,800
2010-05-19	40.930	41.020	39.860	40.490	28.714	4,030,300
2010-05-18	41.770	42.200	40.970	41.130	29.168	2,457,300
2010-05-17	41.230	41.620	40.880	41.520	29.444	3,585,200
2010-05-14	41.510	41.640	40.900	41.180	29.203	3,928,000
2010-05-13	41.710	42.040	41.580	41.750	29.607	2,913,400
2010-05-12	41.180	41.810	41.070	41.720	29.586	2,220,400

← NewerPage 69 of 79 · 4,734 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.