Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Tower Corp A (NY: AMT )

213.54 +0.06 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 208.91 209.43 205.78 206.58 1,908,323 -3.08(-1.47%)
Jan 30, 2020 207.18 209.71 206.19 209.66 1,426,224 +1.57(+0.75%)
Jan 29, 2020 211.65 212.03 207.57 208.09 1,609,165 -3.33(-1.58%)
Jan 28, 2020 211.36 211.86 210.67 211.43 1,179,885 -0.26(-0.12%)
Jan 27, 2020 210.66 212.30 210.09 211.68 1,343,024 -0.05(-0.02%)
Jan 24, 2020 212.16 213.93 211.01 211.73 1,441,311 -0.28(-0.13%)
Jan 23, 2020 209.62 212.59 209.49 212.00 1,666,397 +2.38(+1.14%)
Jan 22, 2020 212.08 212.31 208.82 209.62 1,451,679 -1.40(-0.66%)
Jan 21, 2020 208.52 212.08 207.70 211.02 2,049,620 +2.95(+1.42%)
Jan 17, 2020 207.60 208.96 207.33 208.07 2,639,524 +1.05(+0.51%)
Jan 16, 2020 209.48 209.62 206.75 207.02 2,000,094 -2.80(-1.33%)
Jan 15, 2020 209.04 211.03 209.04 209.82 1,292,450 +1.27(+0.61%)
Jan 14, 2020 209.60 210.32 207.56 208.55 1,365,376 -1.30(-0.62%)
Jan 13, 2020 206.14 209.86 206.05 209.85 2,064,785 +4.11(+2.00%)
Jan 10, 2020 203.32 205.93 202.74 205.74 1,771,237 +3.86(+1.91%)
Jan 09, 2020 201.01 202.47 200.89 201.88 1,544,432 +0.76(+0.38%)
Jan 08, 2020 199.21 201.90 198.36 201.12 1,608,549 +1.73(+0.87%)
Jan 07, 2020 202.47 202.86 197.55 199.39 1,642,099 -4.34(-2.13%)
Jan 06, 2020 203.67 205.02 203.15 203.73 1,712,757 -0.05(-0.03%)
Jan 03, 2020 202.85 204.87 202.35 203.78 1,793,561 +0.10(+0.05%)
Jan 02, 2020 204.74 206.05 203.25 203.69 1,599,679 -1.18(-0.57%)
Dec 31, 2019 204.11 204.90 202.78 204.86 1,345,395 +0.87(+0.42%)
Dec 30, 2019 203.74 204.13 202.56 204.00 1,413,292 -0.21(-0.10%)
Dec 27, 2019 203.71 204.39 202.84 204.20 840,690 +1.08(+0.53%)
Dec 26, 2019 202.07 203.13 201.08 203.13 1,161,448 +1.61(+0.80%)
Dec 24, 2019 201.57 202.37 200.79 201.52 554,287 +0.10(+0.05%)
Dec 23, 2019 201.55 204.09 200.92 201.42 1,235,465 -0.68(-0.34%)
Dec 20, 2019 201.27 202.58 199.23 202.11 3,755,721 +3.14(+1.58%)
Dec 19, 2019 193.04 199.63 192.97 198.97 3,333,180 +5.55(+2.87%)
Dec 18, 2019 188.85 194.27 188.52 193.42 2,415,114 +5.34(+2.84%)
Dec 17, 2019 191.96 192.66 187.28 188.08 2,749,321 -3.26(-1.70%)
Dec 16, 2019 189.03 192.40 188.60 191.33 2,059,053 +2.73(+1.45%)
Dec 13, 2019 185.57 188.88 184.81 188.60 2,240,700 +2.51(+1.35%)
Dec 12, 2019 187.83 188.01 185.13 186.09 2,068,799 -1.66(-0.88%)
Dec 11, 2019 186.96 188.41 186.36 187.75 1,623,718 +1.38(+0.74%)
Dec 10, 2019 189.34 189.98 185.65 186.36 1,594,279 -2.35(-1.25%)
Dec 09, 2019 188.19 189.91 187.99 188.72 1,057,528 +0.40(+0.21%)
Dec 06, 2019 189.70 189.91 188.04 188.32 1,358,843 -1.18(-0.62%)
Dec 05, 2019 189.22 190.02 188.10 189.50 978,337 +0.15(+0.08%)
Dec 04, 2019 186.46 189.66 186.38 189.34 1,438,239 +1.91(+1.02%)
Dec 03, 2019 185.71 188.58 185.70 187.44 1,717,801 +1.46(+0.78%)
Dec 02, 2019 190.05 190.48 185.88 185.98 1,340,381 -3.96(-2.08%)
Nov 29, 2019 190.72 191.51 189.63 189.94 737,171 -0.78(-0.41%)
Nov 27, 2019 190.62 191.25 188.79 190.72 1,258,555 -0.08(-0.04%)
Nov 26, 2019 186.00 190.82 186.00 190.80 2,115,683 +4.69(+2.52%)
Nov 25, 2019 186.80 187.86 185.32 186.11 1,623,875 -0.36(-0.19%)
Nov 22, 2019 189.46 189.99 186.18 186.46 2,005,530 -3.04(-1.61%)
Nov 21, 2019 193.04 194.26 189.30 189.50 1,534,073 -3.87(-2.00%)
Nov 20, 2019 191.44 194.64 191.37 193.37 1,462,384 +2.07(+1.08%)
Nov 19, 2019 190.51 192.22 189.79 191.31 1,719,943 +1.10(+0.58%)
Nov 18, 2019 189.01 191.40 189.01 190.21 1,525,418 +0.85(+0.45%)
Nov 15, 2019 188.32 189.41 186.54 189.35 1,743,542 +1.39(+0.74%)
Nov 14, 2019 186.72 188.06 186.36 187.96 1,535,683 +1.31(+0.70%)
Nov 13, 2019 184.39 187.33 184.20 186.65 1,910,298 +3.17(+1.73%)
Nov 12, 2019 184.09 185.27 183.12 183.48 1,662,492 -0.53(-0.29%)
Nov 11, 2019 182.55 185.11 182.44 184.01 1,518,051 +1.31(+0.72%)
Nov 08, 2019 181.83 185.09 181.26 182.70 2,050,153 +0.16(+0.09%)
Nov 07, 2019 183.44 183.88 180.62 182.54 2,385,925 -2.03(-1.10%)
Nov 06, 2019 183.09 185.37 182.70 184.57 2,484,971 +1.75(+0.96%)
Nov 05, 2019 186.94 187.01 180.07 182.82 3,887,173 -4.49(-2.40%)
Nov 04, 2019 190.59 191.23 187.25 187.31 1,847,943 -3.95(-2.06%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.