American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	33.190	33.470	32.850	33.120	23.487	3,152,200
2009-08-20	32.300	33.050	32.260	33.030	23.424	1,940,000
2009-08-19	32.020	32.470	31.900	32.360	22.948	2,546,400
2009-08-18	31.830	32.480	31.580	32.450	23.012	2,984,800
2009-08-17	31.710	32.110	31.510	31.720	22.495	2,945,400
2009-08-14	32.390	32.460	31.900	32.130	22.785	2,197,600
2009-08-13	32.190	32.930	32.100	32.520	23.062	3,798,800
2009-08-12	32.110	32.740	32.110	32.260	22.878	2,669,100
2009-08-11	32.240	32.480	32.060	32.260	22.878	2,023,900
2009-08-10	32.300	32.520	32.160	32.370	22.956	3,100,500
2009-08-07	33.220	33.220	31.780	32.270	22.885	6,315,500
2009-08-06	33.550	33.830	32.690	32.780	23.246	3,985,700
2009-08-05	34.420	34.600	33.330	33.520	23.771	3,047,300
2009-08-04	34.640	34.840	34.160	34.410	24.402	3,126,100
2009-08-03	34.440	34.900	34.000	34.900	24.750	2,481,300
2009-07-31	34.210	34.630	34.040	34.090	24.175	3,172,800
2009-07-30	33.740	34.640	33.650	34.370	24.374	3,519,300
2009-07-29	32.970	33.320	32.140	33.290	23.608	4,234,400
2009-07-28	33.160	33.950	33.030	33.530	23.778	2,807,000
2009-07-27	33.420	33.880	33.130	33.440	23.714	2,860,800
2009-07-24	33.330	33.780	33.190	33.480	23.743	2,834,300
2009-07-23	32.700	33.880	32.500	33.770	23.948	2,718,700
2009-07-22	32.340	32.960	32.120	32.710	23.197	2,652,600
2009-07-21	32.600	33.000	31.780	32.330	22.927	3,426,900
2009-07-20	32.380	32.700	32.280	32.460	23.019	3,899,000
2009-07-17	32.770	32.780	31.760	32.220	22.849	3,121,500
2009-07-16	32.600	32.900	32.380	32.610	23.126	3,526,400
2009-07-15	32.130	32.730	31.990	32.720	23.204	3,968,700
2009-07-14	31.570	31.900	31.220	31.830	22.573	2,316,600
2009-07-13	30.990	31.660	30.590	31.630	22.431	4,110,200
2009-07-10	30.870	31.130	30.360	30.780	21.828	3,377,700
2009-07-09	30.480	31.140	30.020	30.920	21.927	3,644,600
2009-07-08	30.170	30.530	29.960	30.270	21.466	3,522,900
2009-07-07	30.610	30.880	29.890	30.100	21.346	3,649,000
2009-07-06	30.800	30.800	30.250	30.670	21.750	2,911,200
2009-07-02	31.210	31.210	30.620	30.980	21.970	3,553,900
2009-07-01	31.680	31.930	31.450	31.650	22.445	2,481,100
2009-06-30	32.220	32.370	31.320	31.530	22.360	3,282,100
2009-06-29	32.030	32.460	31.640	32.220	22.849	2,443,500
2009-06-26	31.830	32.230	31.630	31.870	22.601	4,366,900
2009-06-25	31.630	32.220	31.250	32.060	22.736	3,658,200
2009-06-24	30.610	31.990	30.580	31.640	22.438	5,837,000
2009-06-23	29.330	29.940	29.210	29.830	21.154	3,653,200
2009-06-22	29.480	29.580	29.020	29.210	20.715	4,306,100
2009-06-19	29.760	30.050	29.580	29.650	21.027	3,189,800
2009-06-18	29.280	29.720	29.100	29.590	20.984	3,150,200
2009-06-17	29.510	29.710	29.210	29.280	20.764	3,222,200
2009-06-16	29.990	30.150	29.340	29.450	20.885	2,843,600
2009-06-15	30.260	30.260	29.500	29.880	21.190	2,925,400
2009-06-12	30.140	30.430	29.900	30.430	21.580	2,893,200
2009-06-11	30.150	30.750	29.920	30.230	21.438	2,922,600
2009-06-10	31.090	31.200	29.880	30.190	21.410	5,279,300
2009-06-09	29.900	30.990	29.510	30.660	21.743	3,961,800
2009-06-08	30.070	30.100	29.350	29.710	21.069	6,048,400
2009-06-05	31.230	31.470	30.240	30.490	21.622	4,326,600
2009-06-04	31.140	31.410	30.470	30.850	21.878	4,636,300
2009-06-03	31.940	31.940	30.770	31.030	22.005	3,143,500
2009-06-02	32.050	32.490	31.540	32.050	22.729	3,493,500
2009-06-01	32.410	32.500	31.790	32.210	22.842	3,167,900
2009-05-29	31.190	31.910	31.070	31.870	22.601	3,140,300

← NewerPage 73 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.