American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	39.930	40.540	39.720	40.520	28.735	2,171,300
2009-11-13	39.380	39.920	39.150	39.770	28.203	1,435,900
2009-11-12	40.100	40.100	39.250	39.420	27.955	2,088,900
2009-11-11	39.880	40.100	39.370	39.990	28.359	3,088,000
2009-11-10	39.540	40.040	39.390	39.660	28.125	1,864,600
2009-11-09	39.110	39.810	39.110	39.720	28.168	2,326,500
2009-11-06	38.700	38.870	38.400	38.760	27.487	2,077,800
2009-11-05	38.750	39.230	38.460	38.700	27.445	1,945,200
2009-11-04	38.250	39.250	37.680	38.350	27.196	3,489,500
2009-11-03	36.740	38.510	36.150	38.420	27.246	4,253,500
2009-11-02	37.120	37.720	36.550	37.130	26.331	3,676,100
2009-10-30	38.140	38.230	36.790	36.820	26.111	2,947,000
2009-10-29	37.530	38.310	37.480	38.240	27.118	2,991,900
2009-10-28	37.610	37.780	36.880	37.280	26.438	4,460,000
2009-10-27	38.020	38.500	37.750	37.760	26.778	2,186,500
2009-10-26	38.450	39.300	37.980	38.130	27.040	2,351,000
2009-10-23	39.400	39.490	38.330	38.460	27.274	2,129,000
2009-10-22	38.960	39.410	38.680	39.060	27.700	2,533,900
2009-10-21	39.570	40.450	38.890	38.950	27.622	3,556,000
2009-10-20	40.440	40.540	38.950	39.630	28.104	4,504,900
2009-10-19	39.940	40.320	39.450	40.080	28.423	2,558,600
2009-10-16	39.880	39.880	39.310	39.450	27.976	3,185,200
2009-10-15	38.000	40.200	38.000	40.040	28.395	9,621,700
2009-10-14	37.650	38.150	37.330	38.120	27.033	5,043,300
2009-10-13	37.640	37.750	37.110	37.170	26.360	3,467,500
2009-10-12	36.730	37.750	36.730	37.730	26.757	3,753,500
2009-10-09	36.440	36.780	36.410	36.680	26.012	2,215,100
2009-10-08	37.050	37.270	36.400	36.610	25.962	3,628,500
2009-10-07	37.240	37.240	36.700	36.910	26.175	2,273,200
2009-10-06	36.500	37.370	36.460	37.250	26.416	5,419,500
2009-10-05	35.780	36.490	35.670	36.440	25.842	2,895,600
2009-10-02	35.090	36.130	35.030	35.650	25.282	3,937,900
2009-10-01	35.550	35.950	35.230	35.380	25.090	5,025,100
2009-09-30	36.680	36.830	35.930	36.400	25.813	4,519,200
2009-09-29	36.860	36.950	36.290	36.390	25.806	2,846,500
2009-09-28	36.570	36.970	36.400	36.850	26.133	2,213,000
2009-09-25	36.180	36.630	35.880	36.390	25.806	4,025,900
2009-09-24	37.330	37.560	36.310	36.400	25.813	4,609,300
2009-09-23	37.550	37.660	36.900	37.200	26.381	3,039,700
2009-09-22	37.670	37.700	37.250	37.320	26.466	2,638,700
2009-09-21	37.310	37.590	36.980	37.370	26.501	3,732,400
2009-09-18	36.940	37.710	36.740	37.630	26.686	8,120,200
2009-09-17	35.710	36.690	35.670	36.690	26.019	5,175,500
2009-09-16	36.210	36.270	35.170	35.780	25.374	5,125,000
2009-09-15	34.860	35.590	34.530	35.450	25.140	4,099,300
2009-09-14	34.510	35.270	34.030	34.800	24.679	7,364,900
2009-09-11	35.180	35.650	34.930	35.430	25.126	4,463,000
2009-09-10	34.310	34.960	34.140	34.960	24.792	3,724,200
2009-09-09	34.240	34.410	33.890	34.270	24.303	3,746,000
2009-09-08	33.690	34.320	33.490	34.280	24.310	5,246,900
2009-09-04	32.030	33.550	32.030	33.380	23.672	4,513,000
2009-09-03	31.200	32.030	31.110	31.990	22.686	4,121,400
2009-09-02	31.040	31.320	30.850	30.980	21.970	1,733,900
2009-09-01	31.660	31.890	31.020	31.090	22.048	3,588,900
2009-08-31	31.840	32.130	31.510	31.650	22.445	3,660,300
2009-08-28	32.600	32.600	31.930	32.110	22.771	2,186,700
2009-08-27	32.600	32.620	32.000	32.240	22.863	3,035,800
2009-08-26	32.480	32.680	32.120	32.450	23.012	4,191,300
2009-08-25	33.020	33.200	32.480	32.520	23.062	2,338,800
2009-08-24	33.190	33.250	32.690	32.790	23.253	2,168,100

← NewerPage 72 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.