American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	30.680	31.490	30.420	31.180	22.112	3,133,600
2009-05-27	30.710	31.510	30.200	30.630	21.722	3,291,100
2009-05-26	29.260	30.920	29.020	30.480	21.615	3,487,300
2009-05-22	29.380	29.880	29.030	29.540	20.949	2,316,600
2009-05-21	29.660	29.890	28.890	29.400	20.849	2,518,800
2009-05-20	30.440	30.870	29.880	29.980	21.261	3,030,100
2009-05-19	30.500	30.530	29.990	30.130	21.367	2,941,600
2009-05-18	29.020	30.300	28.940	30.280	21.473	5,153,500
2009-05-15	29.030	29.030	27.930	28.210	20.005	5,099,300
2009-05-14	28.130	29.070	28.000	28.890	20.488	5,187,000
2009-05-13	28.540	28.740	27.970	28.060	19.899	4,814,500
2009-05-12	29.680	29.990	28.450	28.950	20.530	4,277,700
2009-05-11	29.120	29.890	28.860	29.590	20.984	3,171,900
2009-05-08	30.220	30.680	29.140	29.480	20.906	4,540,600
2009-05-07	31.460	31.460	29.500	30.010	21.282	7,044,400
2009-05-06	31.320	31.550	30.230	31.110	22.062	7,325,300
2009-05-05	29.780	31.120	29.150	31.030	22.005	8,275,400
2009-05-04	30.810	31.080	29.510	29.840	21.161	7,570,400
2009-05-01	31.660	32.220	30.620	30.810	21.849	4,412,300
2009-04-30	33.510	33.980	31.340	31.760	22.523	6,605,000
2009-04-29	33.810	33.810	32.500	33.290	23.608	3,236,900
2009-04-28	32.800	33.020	31.950	32.540	23.076	3,130,400
2009-04-27	32.310	33.250	32.020	32.930	23.353	3,088,000
2009-04-24	32.340	33.020	32.000	32.790	23.253	3,914,400
2009-04-23	32.000	32.190	31.220	31.990	22.686	2,966,200
2009-04-22	31.990	32.710	31.690	32.010	22.700	2,414,700
2009-04-21	31.300	32.330	31.170	32.230	22.856	3,005,800
2009-04-20	32.400	32.620	31.510	31.550	22.374	2,256,200
2009-04-17	33.260	33.440	32.620	32.900	23.331	2,950,100
2009-04-16	32.430	33.380	32.210	33.160	23.516	3,432,600
2009-04-15	30.820	32.490	30.450	32.450	23.012	4,918,700
2009-04-14	31.820	32.230	30.100	30.910	21.920	5,541,400
2009-04-13	32.590	32.890	31.700	32.220	22.849	2,604,400
2009-04-09	32.720	33.540	32.110	32.820	23.275	3,186,200
2009-04-08	31.810	32.440	31.540	31.870	22.601	2,633,200
2009-04-07	32.190	32.290	31.670	31.780	22.537	3,137,500
2009-04-06	33.340	33.950	31.560	32.690	23.183	5,414,400
2009-04-03	33.500	34.520	33.250	34.390	24.388	4,095,300
2009-04-02	32.510	33.900	31.880	33.140	23.502	6,865,600
2009-04-01	30.230	31.730	29.750	31.540	22.367	5,686,400
2009-03-31	30.820	31.000	30.340	30.430	21.580	3,557,100
2009-03-30	31.340	31.490	30.200	30.470	21.608	3,547,400
2009-03-27	31.320	32.260	31.320	32.010	22.700	3,438,800
2009-03-26	32.280	32.360	31.490	31.720	22.495	4,570,500
2009-03-25	32.350	32.450	30.970	31.910	22.629	3,979,300
2009-03-24	31.750	32.530	31.730	32.020	22.707	3,805,800
2009-03-23	31.370	32.140	30.800	32.120	22.778	3,671,600
2009-03-20	30.960	31.670	30.490	30.600	21.700	4,809,300
2009-03-19	31.450	31.470	30.500	30.830	21.863	3,835,400
2009-03-18	30.130	31.210	29.900	31.000	21.984	5,057,900
2009-03-17	29.500	30.200	29.040	30.200	21.417	3,435,400
2009-03-16	29.470	29.930	28.970	29.040	20.594	3,746,300
2009-03-13	29.900	29.960	28.460	29.240	20.736	3,802,800
2009-03-12	28.640	30.000	27.920	29.860	21.176	5,973,300
2009-03-11	28.570	29.620	28.040	29.300	20.778	4,337,300
2009-03-10	27.480	28.480	27.010	28.390	20.133	5,823,900
2009-03-09	26.750	27.690	26.590	26.870	19.055	2,983,800
2009-03-06	27.600	28.000	26.600	27.280	19.346	4,230,600
2009-03-05	27.340	27.850	27.110	27.350	19.396	5,053,000
2009-03-04	27.880	28.660	27.440	28.210	20.005	6,445,600

← NewerPage 74 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.