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:

American Tower Corp A (NY: AMT )

230.95 +0.73 (+0.32%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 232.61 234.89 230.03 230.22 1,203,104 -2.44(-1.05%)
May 13, 2022 227.18 232.89 226.19 232.66 2,229,477 +7.16(+3.18%)
May 12, 2022 224.67 226.57 222.02 225.50 2,193,745 +0.78(+0.35%)
May 11, 2022 226.45 229.38 223.93 224.72 2,104,289 -0.03(-0.01%)
May 10, 2022 232.63 234.14 222.33 224.75 2,411,729 -6.34(-2.74%)
May 09, 2022 242.13 242.13 229.96 231.09 2,423,352 -12.98(-5.32%)
May 06, 2022 239.25 245.12 238.80 244.07 1,843,149 +2.59(+1.07%)
May 05, 2022 244.98 246.47 239.70 241.48 1,375,953 -4.16(-1.69%)
May 04, 2022 240.63 246.04 238.67 245.64 1,098,608 +4.63(+1.92%)
May 03, 2022 236.95 243.00 235.32 241.01 1,367,124 +4.06(+1.71%)
May 02, 2022 241.38 245.28 232.73 236.95 2,127,652 -4.07(-1.69%)
Apr 29, 2022 250.31 251.31 240.68 241.02 2,161,022 -11.16(-4.43%)
Apr 28, 2022 252.62 253.86 245.21 252.18 2,417,449 -0.67(-0.26%)
Apr 27, 2022 256.01 258.00 251.55 252.85 2,049,618 -1.97(-0.77%)
Apr 26, 2022 258.83 261.21 254.44 254.82 1,883,264 -4.70(-1.81%)
Apr 25, 2022 262.10 263.00 255.11 259.52 1,656,569 -2.38(-0.91%)
Apr 22, 2022 267.13 267.13 261.85 261.90 1,665,585 -4.85(-1.82%)
Apr 21, 2022 268.89 271.53 266.16 266.75 1,712,424 -0.84(-0.31%)
Apr 20, 2022 259.75 267.95 259.14 267.59 1,807,502 +8.82(+3.41%)
Apr 19, 2022 254.85 259.55 254.78 258.77 1,308,493 +4.86(+1.91%)
Apr 18, 2022 254.14 257.38 252.15 253.91 1,072,704 -1.63(-0.64%)
Apr 14, 2022 257.94 258.35 255.00 255.54 2,312,312 -1.62(-0.63%)
Apr 13, 2022 258.07 258.23 254.94 257.16 1,317,790 -0.02(-0.01%)
Apr 12, 2022 258.88 260.15 255.63 257.18 1,518,475 -6.13(-2.33%)
Apr 11, 2022 266.59 267.74 262.59 263.31 2,158,529 -3.10(-1.16%)
Apr 08, 2022 266.16 268.49 264.03 266.41 1,559,109 +0.68(+0.26%)
Apr 07, 2022 265.96 267.85 264.02 265.73 1,751,951 -2.89(-1.08%)
Apr 06, 2022 261.19 269.14 260.51 268.62 2,749,673 +5.70(+2.17%)
Apr 05, 2022 257.55 265.36 257.04 262.92 1,956,223 +5.09(+1.97%)
Apr 04, 2022 256.98 259.37 256.13 257.83 1,989,801 +0.88(+0.34%)
Apr 01, 2022 251.22 257.38 250.10 256.95 1,636,311 +5.73(+2.28%)
Mar 31, 2022 251.91 254.07 250.69 251.22 3,315,607 +0.35(+0.14%)
Mar 30, 2022 249.15 250.92 247.37 250.87 1,385,427 +0.32(+0.13%)
Mar 29, 2022 247.64 251.23 247.26 250.55 1,917,459 +5.52(+2.25%)
Mar 28, 2022 241.75 245.19 241.00 245.03 1,382,780 +4.34(+1.80%)
Mar 25, 2022 237.42 241.32 236.54 240.69 1,530,214 +5.20(+2.21%)
Mar 24, 2022 233.60 235.56 230.67 235.49 2,081,190 +1.49(+0.64%)
Mar 23, 2022 239.07 240.22 233.71 234.00 1,968,665 -5.67(-2.37%)
Mar 22, 2022 242.23 243.29 239.11 239.67 1,914,752 -1.97(-0.82%)
Mar 21, 2022 241.81 245.00 240.03 241.64 1,601,426 -0.89(-0.37%)
Mar 18, 2022 247.17 248.46 241.80 242.53 3,668,167 -2.61(-1.06%)
Mar 17, 2022 238.49 245.24 238.49 245.14 1,876,331 +5.51(+2.30%)
Mar 16, 2022 237.82 240.42 235.67 239.63 1,902,024 +3.42(+1.45%)
Mar 15, 2022 236.63 238.36 234.08 236.21 1,422,307 +1.28(+0.54%)
Mar 14, 2022 235.97 237.16 232.45 234.93 1,652,426 +0.09(+0.04%)
Mar 11, 2022 235.31 238.03 234.68 234.84 1,889,183 +2.04(+0.88%)
Mar 10, 2022 230.93 233.48 232.80 1,300,312 -0.31(-0.13%)
Mar 09, 2022 231.65 236.47 231.25 233.11 1,481,205 +5.14(+2.25%)
Mar 08, 2022 232.52 236.65 227.51 227.97 2,058,020 -4.05(-1.75%)
Mar 07, 2022 237.12 237.87 231.03 232.02 1,499,165 -6.26(-2.63%)
Mar 04, 2022 233.97 239.23 233.97 238.28 2,396,600 +3.04(+1.29%)
Mar 03, 2022 233.48 236.80 231.52 235.24 2,702,559 +4.24(+1.84%)
Mar 02, 2022 228.31 232.77 227.74 231.00 2,160,720 +2.45(+1.07%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.