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 )

173.35 -0.83 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2022 239.77 241.99 238.93 239.95 2,123,006 +0.61(+0.26%)
Aug 30, 2022 245.48 246.21 238.68 239.34 1,282,307 -5.97(-2.43%)
Aug 29, 2022 245.38 248.07 243.86 245.31 1,670,911 -1.39(-0.56%)
Aug 26, 2022 253.00 253.42 246.58 246.70 1,299,518 -6.66(-2.63%)
Aug 25, 2022 251.00 253.56 247.75 253.35 1,447,745 +3.55(+1.42%)
Aug 24, 2022 251.51 251.91 249.44 249.80 1,453,567 -0.71(-0.28%)
Aug 23, 2022 253.43 253.98 248.71 250.51 1,028,099 -4.27(-1.68%)
Aug 22, 2022 257.21 258.94 254.00 254.78 1,002,501 -4.40(-1.70%)
Aug 19, 2022 259.73 262.19 258.22 259.18 2,234,668 -1.02(-0.39%)
Aug 18, 2022 262.12 263.71 257.77 260.20 1,205,953 -1.86(-0.71%)
Aug 17, 2022 261.49 263.50 260.15 262.06 1,121,267 -0.94(-0.36%)
Aug 16, 2022 263.38 264.54 260.67 263.00 1,253,067 -2.90(-1.09%)
Aug 15, 2022 262.94 266.80 262.70 265.90 1,407,238 +3.59(+1.37%)
Aug 12, 2022 260.38 262.48 259.40 262.31 1,175,309 +3.56(+1.38%)
Aug 11, 2022 263.44 263.44 258.11 258.75 1,334,475 -3.63(-1.38%)
Aug 10, 2022 264.43 264.43 259.81 262.38 1,430,610 +1.52(+0.58%)
Aug 09, 2022 258.63 261.93 255.35 260.85 1,545,523 +3.00(+1.16%)
Aug 08, 2022 259.50 261.51 256.27 257.85 1,025,777 +0.76(+0.30%)
Aug 05, 2022 253.48 257.31 252.22 257.09 1,224,327 +0.87(+0.34%)
Aug 04, 2022 254.21 256.64 253.13 256.22 1,331,746 +2.30(+0.91%)
Aug 03, 2022 252.98 254.95 250.17 253.91 1,450,702 +2.08(+0.83%)
Aug 02, 2022 254.17 256.13 251.27 251.83 1,779,804 -1.88(-0.74%)
Aug 01, 2022 255.28 256.68 251.49 253.71 1,400,865 -2.09(-0.82%)
Jul 29, 2022 255.35 258.75 252.66 255.80 1,928,176 +1.82(+0.72%)
Jul 28, 2022 246.95 254.60 245.63 253.98 2,741,648 +10.03(+4.11%)
Jul 27, 2022 245.12 246.74 241.20 243.95 1,595,236 -0.66(-0.27%)
Jul 26, 2022 244.21 248.47 243.51 244.61 1,672,570 +1.55(+0.64%)
Jul 25, 2022 244.96 245.25 241.70 243.06 1,686,923 -2.13(-0.87%)
Jul 22, 2022 242.31 245.91 241.57 245.19 1,680,769 +3.97(+1.64%)
Jul 21, 2022 236.29 241.78 234.42 241.23 1,366,299 +5.34(+2.27%)
Jul 20, 2022 241.79 243.62 235.59 235.88 1,666,056 -7.01(-2.89%)
Jul 19, 2022 237.65 242.99 237.54 242.89 1,594,848 +7.47(+3.17%)
Jul 18, 2022 242.65 243.49 234.79 235.42 1,702,666 -7.51(-3.09%)
Jul 15, 2022 245.46 246.31 241.16 242.93 1,250,520 +0.65(+0.27%)
Jul 14, 2022 237.78 243.54 237.48 242.28 1,672,002 +0.56(+0.23%)
Jul 13, 2022 238.40 243.88 237.23 241.72 1,258,300 +0.41(+0.17%)
Jul 12, 2022 242.69 244.38 239.10 241.31 1,747,901 -2.36(-0.97%)
Jul 11, 2022 240.85 244.12 238.48 243.67 1,375,878 +2.81(+1.17%)
Jul 08, 2022 241.15 243.57 239.64 240.86 991,023 -2.05(-0.84%)
Jul 07, 2022 244.16 246.12 241.24 242.91 1,153,648 -0.99(-0.41%)
Jul 06, 2022 243.65 246.12 242.45 243.90 1,239,687 +2.16(+0.89%)
Jul 05, 2022 241.31 241.85 235.78 241.74 1,399,307 -2.32(-0.95%)
Jul 01, 2022 240.41 244.66 238.43 244.06 1,447,373 +2.65(+1.10%)
Jun 30, 2022 237.65 243.41 236.32 241.41 2,051,951 +2.30(+0.96%)
Jun 29, 2022 236.16 239.84 233.44 239.11 1,973,232 +0.22(+0.09%)
Jun 28, 2022 245.57 246.03 238.13 238.90 1,696,005 -6.04(-2.47%)
Jun 27, 2022 247.68 249.44 243.83 244.94 2,137,531 -2.19(-0.89%)
Jun 24, 2022 246.29 247.58 242.34 247.13 3,315,471 +3.16(+1.29%)
Jun 23, 2022 239.02 245.38 238.71 243.98 2,703,146 +5.95(+2.50%)
Jun 22, 2022 228.87 244.46 228.81 238.03 3,314,096 +4.87(+2.09%)
Jun 21, 2022 228.57 234.75 228.47 233.15 2,650,812 +10.09(+4.52%)
Jun 17, 2022 220.73 225.04 219.24 223.06 4,545,177 +1.88(+0.85%)
Jun 16, 2022 221.75 223.84 219.42 221.19 1,766,535 -5.47(-2.41%)
Jun 15, 2022 221.02 229.56 220.65 226.65 2,211,777 +6.49(+2.95%)
Jun 14, 2022 224.57 225.79 218.45 220.17 2,753,065 -5.20(-2.31%)
Jun 13, 2022 230.03 232.05 224.37 225.37 2,420,820 -10.31(-4.37%)
Jun 10, 2022 241.31 242.09 234.83 235.68 2,330,590 -8.63(-3.53%)
Jun 09, 2022 245.22 251.38 244.14 244.31 2,184,659 -4.00(-1.61%)
Jun 08, 2022 249.41 252.60 247.24 248.31 1,651,316 -1.59(-0.64%)
Jun 07, 2022 249.92 250.68 243.33 249.89 2,274,071 -1.14(-0.45%)
Jun 06, 2022 253.31 254.53 249.91 251.03 4,470,189 +0.59(+0.24%)
Jun 03, 2022 245.83 253.04 244.82 250.44 7,809,294 +4.10(+1.67%)
Jun 02, 2022 231.03 247.11 230.67 246.33 2,962,082 +9.20(+3.88%)
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.