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 )

181.87 +2.23 (+1.24%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 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 (%)
Sep 30, 2020 220.34 221.84 218.29 220.15 3,673,616 +1.47(+0.67%)
Sep 29, 2020 219.68 220.40 217.78 218.69 3,402,077 +0.11(+0.05%)
Sep 28, 2020 221.37 222.60 217.13 218.58 2,847,662 +0.17(+0.08%)
Sep 25, 2020 214.02 219.19 214.00 218.40 3,141,848 +4.34(+2.03%)
Sep 24, 2020 214.17 217.64 213.08 214.06 2,478,740 +0.34(+0.16%)
Sep 23, 2020 219.54 219.54 213.05 213.72 2,813,379 -5.56(-2.54%)
Sep 22, 2020 219.33 221.92 217.70 219.28 1,878,143 +0.88(+0.40%)
Sep 21, 2020 220.59 221.53 215.97 218.40 3,143,751 -4.11(-1.85%)
Sep 18, 2020 225.38 227.73 220.97 222.51 3,608,352 -4.74(-2.09%)
Sep 17, 2020 235.30 236.01 225.62 227.25 2,583,410 -11.38(-4.77%)
Sep 16, 2020 240.18 243.50 238.18 238.63 2,566,496 -0.42(-0.17%)
Sep 15, 2020 231.67 240.38 231.63 239.05 2,677,451 +8.93(+3.88%)
Sep 14, 2020 227.59 231.74 227.43 230.12 1,471,791 +3.72(+1.65%)
Sep 11, 2020 226.39 228.91 224.98 226.40 1,345,408 +1.28(+0.57%)
Sep 10, 2020 228.33 228.33 224.36 225.12 1,386,669 -3.66(-1.60%)
Sep 09, 2020 227.15 231.38 226.10 228.78 2,429,777 +5.09(+2.27%)
Sep 08, 2020 225.43 226.25 220.33 223.69 1,601,244 -2.87(-1.27%)
Sep 04, 2020 227.76 232.23 223.71 226.57 2,079,789 -2.12(-0.93%)
Sep 03, 2020 231.62 232.71 225.89 228.69 2,311,046 -3.79(-1.63%)
Sep 02, 2020 224.51 233.19 223.89 232.48 2,244,179 +7.68(+3.42%)
Sep 01, 2020 225.17 226.36 223.53 224.80 1,197,385 -1.01(-0.45%)
Aug 31, 2020 225.68 226.69 224.31 225.81 1,442,634 -0.40(-0.18%)
Aug 28, 2020 225.47 226.34 222.43 226.21 1,172,736 +1.47(+0.65%)
Aug 27, 2020 224.23 225.77 223.00 224.75 1,542,823 +0.91(+0.41%)
Aug 26, 2020 222.64 223.96 220.92 223.84 1,632,357 +0.51(+0.23%)
Aug 25, 2020 223.23 224.03 220.71 223.33 1,170,440 +0.88(+0.40%)
Aug 24, 2020 225.00 225.12 219.50 222.45 1,325,579 -3.53(-1.56%)
Aug 21, 2020 226.30 226.57 222.45 225.99 1,257,362 +1.50(+0.67%)
Aug 20, 2020 222.05 225.64 220.59 224.48 1,122,522 +2.22(+1.00%)
Aug 19, 2020 229.51 229.83 221.93 222.26 1,651,241 -6.63(-2.90%)
Aug 18, 2020 228.55 230.92 227.80 228.90 2,092,123 +1.49(+0.65%)
Aug 17, 2020 226.67 228.35 226.06 227.41 1,583,331 +0.72(+0.32%)
Aug 14, 2020 227.34 229.52 225.42 226.69 813,159 -0.55(-0.24%)
Aug 13, 2020 227.40 229.30 226.75 227.25 1,060,144 -0.52(-0.23%)
Aug 12, 2020 223.88 229.26 223.87 227.76 1,523,980 +4.62(+2.07%)
Aug 11, 2020 230.16 230.39 222.24 223.14 2,330,061 -6.53(-2.85%)
Aug 10, 2020 233.12 233.57 228.34 229.68 1,414,918 -3.81(-1.63%)
Aug 07, 2020 230.61 234.48 230.37 233.48 1,129,044 +1.90(+0.82%)
Aug 06, 2020 230.84 231.61 228.40 231.58 1,244,111 +0.20(+0.09%)
Aug 05, 2020 235.88 235.98 230.41 231.38 1,182,150 -4.42(-1.88%)
Aug 04, 2020 232.28 237.82 231.96 235.80 1,967,099 +3.25(+1.40%)
Aug 03, 2020 234.74 237.24 232.13 232.55 1,660,338 -4.36(-1.84%)
Jul 31, 2020 237.42 239.70 233.01 236.91 1,965,263 -1.00(-0.42%)
Jul 30, 2020 242.90 242.90 233.41 237.91 2,162,296 -7.97(-3.24%)
Jul 29, 2020 243.03 246.71 242.87 245.88 1,602,468 +4.07(+1.68%)
Jul 28, 2020 236.16 243.53 236.16 241.81 1,714,362 +5.88(+2.49%)
Jul 27, 2020 230.73 236.50 230.69 235.93 1,563,990 +3.61(+1.55%)
Jul 24, 2020 235.42 236.04 231.89 232.32 1,535,072 -1.42(-0.61%)
Jul 23, 2020 234.87 236.00 230.21 233.75 1,461,822 -1.03(-0.44%)
Jul 22, 2020 233.91 236.37 232.95 234.78 1,495,838 -0.15(-0.07%)
Jul 21, 2020 238.37 238.37 233.82 234.93 1,282,161 -1.20(-0.51%)
Jul 20, 2020 235.81 237.60 233.03 236.13 1,569,192 +1.29(+0.55%)
Jul 17, 2020 234.29 236.56 230.89 234.84 1,425,400 +1.48(+0.63%)
Jul 16, 2020 233.11 233.61 229.44 233.37 1,627,613 +0.19(+0.08%)
Jul 15, 2020 237.74 237.77 232.37 233.18 1,435,433 -1.51(-0.64%)
Jul 14, 2020 232.23 235.49 229.98 234.69 2,071,823 +2.73(+1.18%)
Jul 13, 2020 238.13 239.90 230.67 231.96 1,976,903 -7.63(-3.19%)
Jul 10, 2020 241.54 242.54 238.45 239.59 1,005,581 -1.13(-0.47%)
Jul 09, 2020 238.35 241.97 236.02 240.72 1,261,896 +0.81(+0.34%)
Jul 08, 2020 241.84 244.14 237.04 239.91 1,532,660 -1.15(-0.48%)
Jul 07, 2020 239.29 244.47 238.00 241.06 1,423,111 +0.00(+0.00%)
Jul 06, 2020 242.90 243.76 239.79 241.06 1,660,079 +1.59(+0.67%)
Jul 02, 2020 242.94 243.47 237.94 239.47 1,297,192 -1.07(-0.44%)
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.