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 )

172.30 +1.00 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
May 29, 2020 232.10 233.74 229.33 233.01 2,369,580 +0.04(+0.02%)
May 28, 2020 230.71 234.19 228.82 232.97 2,427,452 +5.51(+2.42%)
May 27, 2020 221.68 228.29 218.27 227.46 2,560,559 +7.29(+3.31%)
May 26, 2020 224.37 224.45 216.74 220.16 3,139,614 +1.35(+0.62%)
May 22, 2020 206.27 218.96 205.25 218.81 3,116,229 +12.88(+6.25%)
May 21, 2020 207.04 208.02 204.99 205.93 1,399,604 -1.79(-0.86%)
May 20, 2020 209.38 209.99 206.62 207.72 1,492,007 +0.15(+0.07%)
May 19, 2020 212.18 213.77 207.28 207.56 1,708,963 -5.47(-2.57%)
May 18, 2020 213.07 214.94 209.46 213.03 1,986,467 +5.82(+2.81%)
May 15, 2020 206.10 207.56 202.02 207.21 2,489,349 -0.04(-0.02%)
May 14, 2020 207.03 208.49 202.86 207.25 2,340,581 -1.38(-0.66%)
May 13, 2020 208.73 213.98 207.04 208.63 2,438,205 -0.49(-0.23%)
May 12, 2020 216.04 216.84 208.26 209.12 2,052,470 -5.90(-2.75%)
May 11, 2020 213.08 219.26 211.63 215.02 2,261,018 -0.12(-0.05%)
May 08, 2020 214.50 216.84 213.62 215.13 2,082,620 +2.81(+1.32%)
May 07, 2020 215.88 216.32 212.13 212.33 2,824,101 -1.81(-0.85%)
May 06, 2020 217.39 218.64 213.72 214.14 1,597,030 -2.71(-1.25%)
May 05, 2020 214.52 219.82 214.52 216.85 1,574,633 +3.28(+1.53%)
May 04, 2020 214.26 214.36 205.88 213.57 1,820,183 +2.19(+1.04%)
May 01, 2020 210.51 212.91 209.93 211.38 2,101,566 -3.43(-1.60%)
Apr 30, 2020 211.30 215.79 210.04 214.81 3,778,334 +1.07(+0.50%)
Apr 29, 2020 226.56 226.56 212.71 213.74 3,884,515 -6.07(-2.76%)
Apr 28, 2020 230.38 230.88 219.07 219.80 2,317,754 -6.04(-2.67%)
Apr 27, 2020 222.93 227.71 221.34 225.84 1,725,673 +5.06(+2.29%)
Apr 24, 2020 225.89 226.99 220.02 220.78 1,968,168 -3.60(-1.61%)
Apr 23, 2020 227.62 229.98 223.96 224.38 1,572,368 -3.95(-1.73%)
Apr 22, 2020 222.24 230.25 221.63 228.33 2,261,831 +9.91(+4.54%)
Apr 21, 2020 221.32 221.91 215.80 218.42 2,133,432 -6.03(-2.69%)
Apr 20, 2020 227.47 228.35 224.30 224.45 1,420,151 -4.86(-2.12%)
Apr 17, 2020 231.56 232.65 223.91 229.31 2,579,537 +2.06(+0.91%)
Apr 16, 2020 225.27 228.10 223.43 227.25 1,818,094 +3.87(+1.73%)
Apr 15, 2020 228.29 228.33 219.51 223.38 2,116,040 -6.87(-2.98%)
Apr 14, 2020 230.23 232.56 227.92 230.24 2,229,049 +4.82(+2.14%)
Apr 13, 2020 231.69 232.28 222.72 225.43 2,028,524 -7.91(-3.39%)
Apr 09, 2020 223.35 234.08 223.08 233.33 4,819,594 +9.30(+4.15%)
Apr 08, 2020 206.40 224.39 204.93 224.03 3,702,092 +19.31(+9.43%)
Apr 07, 2020 216.71 219.20 204.06 204.72 2,476,723 -6.66(-3.15%)
Apr 06, 2020 204.95 212.32 204.03 211.38 3,394,047 +11.13(+5.56%)
Apr 03, 2020 196.98 201.11 194.88 200.25 3,179,870 +1.84(+0.93%)
Apr 02, 2020 186.05 198.72 184.79 198.41 4,442,694 +12.39(+6.66%)
Apr 01, 2020 184.98 191.81 181.59 186.03 4,196,681 -9.69(-4.95%)
Mar 31, 2020 205.34 206.73 194.07 195.72 5,151,401 -11.53(-5.56%)
Mar 30, 2020 200.15 208.50 198.94 207.25 2,872,349 +10.88(+5.54%)
Mar 27, 2020 192.35 199.57 190.31 196.37 3,746,175 -3.34(-1.67%)
Mar 26, 2020 178.10 203.39 177.96 199.72 3,797,783 +20.62(+11.51%)
Mar 25, 2020 169.78 187.44 167.20 179.10 3,561,986 +8.08(+4.72%)
Mar 24, 2020 168.79 174.23 161.11 171.02 4,696,821 +10.05(+6.24%)
Mar 23, 2020 176.17 176.41 156.68 160.97 4,328,239 -14.65(-8.34%)
Mar 20, 2020 186.05 188.75 172.90 175.62 4,384,686 -12.23(-6.51%)
Mar 19, 2020 195.55 197.54 181.13 187.85 4,281,084 -7.32(-3.75%)
Mar 18, 2020 188.75 211.97 185.31 195.17 4,684,039 -9.34(-4.57%)
Mar 17, 2020 188.90 211.13 183.03 204.51 5,036,783 +22.27(+12.22%)
Mar 16, 2020 185.74 206.56 180.99 182.23 4,554,056 -32.57(-15.16%)
Mar 13, 2020 202.71 217.12 197.75 214.81 4,695,541 +19.02(+9.71%)
Mar 12, 2020 194.40 208.27 183.48 195.79 5,267,536 -13.54(-6.47%)
Mar 11, 2020 213.35 214.99 205.54 209.33 3,739,124 -9.86(-4.50%)
Mar 10, 2020 212.78 219.50 206.59 219.19 2,957,572 +10.80(+5.18%)
Mar 09, 2020 208.01 215.36 202.23 208.40 3,570,719 -13.00(-5.87%)
Mar 06, 2020 218.56 222.53 213.83 221.40 2,996,739 -0.56(-0.25%)
Mar 05, 2020 223.40 225.50 218.89 221.95 2,190,565 -4.24(-1.88%)
Mar 04, 2020 220.73 226.47 220.50 226.19 2,615,059 +8.10(+3.71%)
Mar 03, 2020 216.39 221.86 214.67 218.10 3,896,973 +1.71(+0.79%)
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.