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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 193.54 197.44 191.43 192.31 2,496,730 +0.09(+0.05%)
Jan 30, 2024 195.11 195.60 192.03 192.22 2,470,215 -3.49(-1.78%)
Jan 29, 2024 193.72 195.90 192.42 195.71 2,508,846 +1.79(+0.92%)
Jan 26, 2024 195.80 196.42 193.72 193.92 1,862,854 -2.87(-1.46%)
Jan 25, 2024 195.99 198.19 194.62 196.79 2,554,042 +3.39(+1.75%)
Jan 24, 2024 199.63 199.93 192.62 193.40 3,365,923 -5.41(-2.72%)
Jan 23, 2024 201.27 201.79 197.94 198.81 2,146,540 -1.73(-0.86%)
Jan 22, 2024 200.62 203.16 198.50 200.54 2,223,422 +0.15(+0.07%)
Jan 19, 2024 201.17 201.64 199.32 200.39 2,020,848 -0.04(-0.02%)
Jan 18, 2024 201.75 203.26 199.08 200.43 2,930,960 -1.02(-0.51%)
Jan 17, 2024 201.90 206.80 199.26 201.45 2,674,980 -3.05(-1.49%)
Jan 16, 2024 205.41 207.24 204.01 204.50 2,441,649 -1.36(-0.66%)
Jan 12, 2024 206.09 208.21 204.90 205.86 1,794,061 +1.75(+0.86%)
Jan 11, 2024 204.74 205.18 202.57 204.11 2,311,068 -1.30(-0.63%)
Jan 10, 2024 208.00 208.47 204.86 205.41 2,125,174 -2.84(-1.36%)
Jan 09, 2024 210.69 210.76 206.68 208.25 1,606,201 -4.15(-1.95%)
Jan 08, 2024 209.78 212.53 208.89 212.39 1,732,781 +1.77(+0.84%)
Jan 05, 2024 210.05 212.56 209.41 210.62 1,916,723 -1.16(-0.55%)
Jan 04, 2024 210.00 213.96 209.05 211.78 2,068,259 +0.76(+0.36%)
Jan 03, 2024 213.78 215.25 210.95 211.03 1,561,460 -4.05(-1.88%)
Jan 02, 2024 210.75 215.36 210.75 215.08 1,593,459 +2.88(+1.36%)
Dec 29, 2023 212.29 213.10 211.33 212.20 1,611,937 -1.26(-0.59%)
Dec 28, 2023 213.01 214.59 211.90 213.46 1,144,943 +0.43(+0.20%)
Dec 27, 2023 210.36 213.41 210.36 213.02 1,892,797 +2.14(+1.02%)
Dec 26, 2023 209.94 211.61 209.12 210.88 1,079,822 +1.02(+0.49%)
Dec 22, 2023 209.63 211.73 208.36 209.85 1,134,542 +0.89(+0.42%)
Dec 21, 2023 207.71 209.03 206.30 208.97 1,728,640 +3.09(+1.50%)
Dec 20, 2023 206.27 209.19 204.08 205.88 3,067,225 +0.11(+0.05%)
Dec 19, 2023 206.21 207.94 205.43 205.77 1,822,036 +0.30(+0.15%)
Dec 18, 2023 206.78 208.73 204.71 205.47 1,850,827 -1.42(-0.69%)
Dec 15, 2023 204.92 207.51 203.17 206.89 3,823,104 -0.02(-0.01%)
Dec 14, 2023 210.12 213.06 206.00 206.91 3,050,675 +1.10(+0.54%)
Dec 13, 2023 199.90 207.16 198.61 205.81 2,299,603 +5.84(+2.92%)
Dec 12, 2023 200.75 200.87 198.53 199.97 1,756,082 -0.54(-0.27%)
Dec 11, 2023 200.80 202.83 199.05 200.50 2,531,385 -0.83(-0.41%)
Dec 08, 2023 204.60 205.08 198.99 201.33 2,424,426 -4.16(-2.03%)
Dec 07, 2023 206.35 206.79 205.04 205.50 2,014,414 -0.04(-0.02%)
Dec 06, 2023 206.54 208.02 205.39 205.53 2,089,538 +0.34(+0.17%)
Dec 05, 2023 203.74 205.83 202.27 205.19 1,782,227 +1.64(+0.80%)
Dec 04, 2023 204.02 204.63 202.54 203.56 2,736,412 -1.70(-0.83%)
Dec 01, 2023 203.23 205.61 201.02 205.25 2,146,564 +1.65(+0.81%)
Nov 30, 2023 200.44 203.78 199.22 203.60 3,018,152 +2.54(+1.26%)
Nov 29, 2023 199.92 203.64 198.93 201.07 3,007,960 +2.89(+1.46%)
Nov 28, 2023 195.80 198.47 195.55 198.18 2,158,721 +1.96(+1.00%)
Nov 27, 2023 195.51 197.81 194.09 196.22 2,589,360 +1.84(+0.95%)
Nov 24, 2023 193.08 194.39 191.53 194.38 629,735 +0.52(+0.27%)
Nov 22, 2023 195.22 195.61 192.93 193.86 1,428,678 +1.22(+0.63%)
Nov 21, 2023 194.61 194.62 191.94 192.64 2,039,870 -2.05(-1.05%)
Nov 20, 2023 192.56 194.85 190.50 194.69 1,994,962 +1.85(+0.96%)
Nov 17, 2023 195.16 195.54 192.12 192.84 2,662,872 -1.34(-0.69%)
Nov 16, 2023 191.92 194.90 190.31 194.17 3,351,549 +3.15(+1.65%)
Nov 15, 2023 188.32 193.82 187.94 191.02 3,883,448 +1.64(+0.86%)
Nov 14, 2023 188.18 191.12 186.16 189.39 2,984,364 +10.32(+5.76%)
Nov 13, 2023 177.72 180.69 176.54 179.07 1,461,393 -0.17(-0.09%)
Nov 10, 2023 178.99 179.97 174.87 179.23 1,782,950 +1.90(+1.07%)
Nov 09, 2023 180.02 180.68 176.42 177.33 1,998,876 -2.52(-1.40%)
Nov 08, 2023 181.09 181.09 178.64 179.85 1,484,140 -1.00(-0.56%)
Nov 07, 2023 182.87 182.98 180.58 180.85 1,583,652 -1.22(-0.67%)
Nov 06, 2023 185.23 186.03 180.68 182.07 1,993,233 -3.77(-2.03%)
Nov 03, 2023 181.46 188.41 181.25 185.85 3,503,976 +6.26(+3.49%)
Nov 02, 2023 176.82 181.92 176.14 179.59 2,981,930 +5.63(+3.23%)
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.