American Tower Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	28.270	28.270	26.850	27.350	19.396	5,537,900
2009-03-02	28.580	29.250	27.620	27.860	19.757	4,812,800
2009-02-27	28.510	29.680	27.900	29.120	20.651	6,142,600
2009-02-26	27.790	30.190	27.490	28.800	20.424	9,093,400
2009-02-25	27.050	27.500	26.080	26.820	19.020	6,080,000
2009-02-24	25.750	27.380	25.450	27.250	19.325	5,222,300
2009-02-23	27.140	27.140	25.570	25.690	18.218	4,830,000
2009-02-20	25.810	27.020	25.530	26.600	18.864	4,696,900
2009-02-19	26.570	27.520	26.150	26.250	18.616	4,428,600
2009-02-18	27.380	27.560	26.270	26.930	19.098	4,653,400
2009-02-17	27.980	28.130	27.080	27.230	19.310	3,831,100
2009-02-13	28.890	29.500	28.720	28.850	20.459	2,389,200
2009-02-12	28.400	28.870	27.960	28.860	20.466	3,836,600
2009-02-11	28.980	29.360	28.380	28.920	20.509	2,114,500
2009-02-10	29.820	30.350	28.730	28.910	20.502	3,847,000
2009-02-09	29.910	30.170	29.350	30.040	21.303	2,790,700
2009-02-06	30.410	31.240	29.840	30.200	21.417	5,441,400
2009-02-05	29.790	30.860	29.110	30.640	21.729	4,503,600
2009-02-04	30.750	31.310	29.970	30.240	21.445	1,984,600
2009-02-03	30.270	30.830	30.090	30.600	21.700	3,656,700
2009-02-02	29.960	30.520	29.410	30.250	21.452	3,261,300
2009-01-30	31.260	31.650	29.820	30.340	21.516	4,468,500
2009-01-29	31.270	31.910	31.030	31.220	22.140	2,798,500
2009-01-28	30.960	32.090	30.390	32.000	22.693	4,944,000
2009-01-27	30.400	30.600	29.340	30.250	21.452	3,365,500
2009-01-26	30.200	31.120	29.580	30.000	21.275	5,647,500
2009-01-23	28.960	30.260	28.680	30.120	21.360	2,767,000
2009-01-22	28.870	30.260	28.870	29.780	21.119	3,378,500
2009-01-21	28.070	29.610	27.930	29.560	20.963	3,718,500
2009-01-20	28.850	28.950	27.920	27.950	19.821	4,526,300
2009-01-16	29.500	29.600	28.430	29.070	20.615	4,291,300
2009-01-15	28.520	29.000	27.340	28.660	20.325	6,411,000
2009-01-14	27.890	28.530	27.390	28.070	19.906	5,525,000
2009-01-13	27.950	28.660	27.570	28.470	20.190	4,752,500
2009-01-12	28.300	28.520	27.510	28.020	19.871	2,888,300
2009-01-09	28.950	29.470	28.000	28.390	20.133	3,817,100
2009-01-08	28.950	29.040	27.970	28.870	20.474	4,907,300
2009-01-07	29.710	29.800	28.510	29.060	20.608	4,234,600
2009-01-06	30.340	30.850	29.340	30.230	21.438	4,424,100
2009-01-05	29.930	30.630	29.620	30.070	21.325	4,966,400
2009-01-02	29.960	30.340	28.400	30.190	21.410	2,810,000
2008-12-31	28.200	29.770	28.140	29.320	20.793	3,105,800
2008-12-30	27.660	28.650	27.370	28.250	20.034	2,821,800
2008-12-29	27.980	28.070	27.040	27.450	19.467	1,802,100
2008-12-26	27.910	28.350	27.800	28.280	20.055	1,276,200
2008-12-24	28.100	28.260	27.190	27.760	19.686	892,000
2008-12-23	28.300	28.660	27.340	27.800	19.715	2,842,600
2008-12-22	29.470	29.630	27.130	27.680	19.630	3,844,700
2008-12-19	28.550	29.810	28.550	29.450	20.885	5,419,600
2008-12-18	28.250	29.110	27.440	28.380	20.126	4,863,600
2008-12-17	27.700	29.330	27.550	28.680	20.339	3,408,900
2008-12-16	26.570	28.400	26.330	28.270	20.048	4,730,200
2008-12-15	26.930	27.380	25.740	26.330	18.672	3,546,700
2008-12-12	26.680	27.560	26.510	26.820	19.020	4,474,500
2008-12-11	27.650	28.770	26.800	27.470	19.481	5,789,200
2008-12-10	27.540	28.980	27.480	27.870	19.764	3,507,100
2008-12-09	28.620	29.120	26.460	27.390	19.424	7,679,100
2008-12-08	30.000	30.250	28.830	29.110	20.644	4,865,700
2008-12-05	27.330	29.760	26.490	29.620	21.005	3,967,600
2008-12-04	27.420	28.950	27.320	27.890	19.779	4,211,600

← NewerPage 75 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.