Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Tower Corp A (NY: AMT )

172.90 -0.45 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 191.85 199.68 190.94 197.12 2,641,713 +2.36(+1.21%)
Oct 28, 2022 187.71 198.24 187.71 194.76 2,747,367 +5.74(+3.04%)
Oct 27, 2022 189.20 194.04 186.64 189.02 3,588,710 +1.67(+0.89%)
Oct 26, 2022 185.82 189.62 184.77 187.35 2,640,704 +1.32(+0.71%)
Oct 25, 2022 176.92 186.52 176.88 186.03 2,622,771 +9.64(+5.46%)
Oct 24, 2022 180.69 182.12 175.23 176.39 1,951,289 -2.06(-1.15%)
Oct 21, 2022 179.78 179.78 174.22 178.44 2,184,279 -0.42(-0.23%)
Oct 20, 2022 181.86 181.86 176.36 178.86 2,644,184 -2.84(-1.57%)
Oct 19, 2022 185.53 186.65 181.25 181.71 1,917,943 -5.93(-3.16%)
Oct 18, 2022 185.06 188.32 184.78 187.63 3,419,745 +4.50(+2.46%)
Oct 17, 2022 180.53 186.38 179.65 183.13 3,196,359 +6.38(+3.61%)
Oct 14, 2022 182.29 183.30 176.06 176.75 2,592,566 -3.87(-2.14%)
Oct 13, 2022 171.13 182.13 169.51 180.62 3,697,926 +5.77(+3.30%)
Oct 12, 2022 179.41 180.15 173.44 174.86 2,703,485 -5.21(-2.90%)
Oct 11, 2022 180.23 182.65 176.26 180.07 2,588,982 -0.30(-0.16%)
Oct 10, 2022 186.47 188.54 179.77 180.36 2,094,097 -4.81(-2.59%)
Oct 07, 2022 189.44 191.26 184.01 185.17 3,327,034 -6.63(-3.46%)
Oct 06, 2022 201.76 202.27 191.53 191.80 3,079,315 -10.45(-5.17%)
Oct 05, 2022 205.09 205.47 199.65 202.25 1,607,980 -5.61(-2.70%)
Oct 04, 2022 206.80 211.89 205.87 207.87 2,152,356 +2.75(+1.34%)
Oct 03, 2022 204.85 207.03 200.56 205.12 2,225,790 +2.33(+1.15%)
Sep 30, 2022 203.88 205.26 200.26 202.78 2,648,953 +0.92(+0.46%)
Sep 29, 2022 206.22 207.95 199.65 201.86 2,219,694 -6.93(-3.32%)
Sep 28, 2022 211.18 211.50 207.61 208.79 2,105,678 +0.43(+0.21%)
Sep 27, 2022 211.46 213.93 207.29 208.36 2,012,574 -0.73(-0.35%)
Sep 26, 2022 216.42 216.42 206.02 209.08 2,273,001 -7.03(-3.25%)
Sep 23, 2022 218.09 219.01 213.11 216.11 2,019,198 -3.75(-1.71%)
Sep 22, 2022 219.79 223.34 219.32 219.86 1,530,598 -1.29(-0.59%)
Sep 21, 2022 226.65 228.99 221.06 221.16 2,056,535 -3.54(-1.58%)
Sep 20, 2022 231.73 232.21 224.15 224.70 2,215,995 -9.07(-3.88%)
Sep 19, 2022 230.84 234.03 228.17 233.76 1,322,761 +1.52(+0.65%)
Sep 16, 2022 230.86 233.91 230.43 232.24 3,480,698 +0.78(+0.34%)
Sep 15, 2022 237.63 238.00 231.01 231.46 1,653,187 -6.38(-2.68%)
Sep 14, 2022 237.48 240.93 235.92 237.84 2,209,638 -2.65(-1.10%)
Sep 13, 2022 246.09 247.66 239.87 240.50 1,811,927 -9.88(-3.95%)
Sep 12, 2022 247.52 250.82 247.42 250.38 1,001,767 +3.31(+1.34%)
Sep 09, 2022 247.92 248.60 245.26 247.07 931,787 -0.08(-0.03%)
Sep 08, 2022 245.25 247.46 242.98 247.15 1,607,969 +2.05(+0.84%)
Sep 07, 2022 240.78 245.62 239.57 245.10 1,160,194 +5.03(+2.09%)
Sep 06, 2022 238.12 242.24 237.07 240.07 1,232,082 +3.15(+1.33%)
Sep 02, 2022 245.14 246.49 236.58 236.93 1,469,219 -6.41(-2.64%)
Sep 01, 2022 238.90 243.44 237.66 243.34 1,683,941 +3.39(+1.41%)
Aug 31, 2022 239.77 241.99 238.93 239.95 2,123,023 +0.61(+0.26%)
Aug 30, 2022 245.48 246.21 238.67 239.34 1,282,317 -5.97(-2.43%)
Aug 29, 2022 245.38 248.06 243.86 245.31 1,670,925 -1.39(-0.56%)
Aug 26, 2022 253.00 253.42 246.58 246.69 1,299,528 -6.66(-2.63%)
Aug 25, 2022 251.00 253.56 247.75 253.35 1,447,757 +3.55(+1.42%)
Aug 24, 2022 251.51 251.91 249.44 249.80 1,453,579 -0.71(-0.28%)
Aug 23, 2022 253.43 253.98 248.71 250.51 1,028,108 -4.27(-1.68%)
Aug 22, 2022 257.21 258.94 254.00 254.78 1,002,509 -4.40(-1.70%)
Aug 19, 2022 259.73 262.18 258.22 259.18 2,234,686 -1.02(-0.39%)
Aug 18, 2022 262.12 263.70 257.77 260.20 1,205,963 -1.86(-0.71%)
Aug 17, 2022 261.49 263.50 260.15 262.06 1,121,277 -0.94(-0.36%)
Aug 16, 2022 263.37 264.54 260.67 263.00 1,253,077 -2.90(-1.09%)
Aug 15, 2022 262.94 266.79 262.69 265.90 1,407,250 +3.59(+1.37%)
Aug 12, 2022 260.38 262.48 259.40 262.31 1,175,319 +3.56(+1.38%)
Aug 11, 2022 263.44 263.44 258.10 258.75 1,334,485 -3.63(-1.38%)
Aug 10, 2022 264.43 264.43 259.80 262.37 1,430,622 +1.52(+0.58%)
Aug 09, 2022 258.63 261.93 255.35 260.85 1,545,536 +3.00(+1.16%)
Aug 08, 2022 259.50 261.51 256.27 257.85 1,025,785 +0.76(+0.30%)
Aug 05, 2022 253.48 257.31 252.22 257.08 1,224,337 +0.87(+0.34%)
Aug 04, 2022 254.21 256.64 253.13 256.21 1,331,757 +2.30(+0.91%)
Aug 03, 2022 252.97 254.95 250.17 253.91 1,450,714 +2.08(+0.83%)
Aug 02, 2022 254.16 256.13 251.27 251.83 1,779,818 -1.88(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.