Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 10.42 10.47 10.21 10.39 360,524 -0.06(-0.56%)
Feb 25, 2005 10.21 10.45 10.17 10.45 263,937 +0.23(+2.29%)
Feb 24, 2005 10.04 10.25 9.900 10.22 182,248 +0.21(+2.13%)
Feb 23, 2005 9.897 10.12 9.897 10.01 312,851 +0.14(+1.41%)
Feb 22, 2005 9.998 10.04 9.847 9.867 284,546 -0.18(-1.80%)
Feb 18, 2005 10.03 10.09 9.952 10.05 144,507 +0.11(+1.09%)
Feb 17, 2005 9.988 10.08 9.922 9.940 248,046 -0.06(-0.64%)
Feb 16, 2005 9.867 10.16 9.855 10.00 318,066 +0.07(+0.73%)
Feb 15, 2005 9.948 10.05 9.897 9.932 262,448 +0.00(+0.04%)
Feb 14, 2005 9.968 10.14 9.887 9.928 295,967 -0.08(-0.78%)
Feb 11, 2005 9.988 10.01 9.706 10.01 241,839 +0.10(+0.98%)
Feb 10, 2005 9.897 9.952 9.706 9.910 229,673 +0.01(+0.12%)
Feb 09, 2005 10.06 10.12 9.815 9.897 243,329 -0.19(-1.92%)
Feb 08, 2005 9.994 10.09 9.904 10.09 136,314 +0.05(+0.46%)
Feb 07, 2005 10.20 10.20 9.992 10.04 222,224 -0.05(-0.54%)
Feb 04, 2005 9.928 10.11 9.928 10.10 182,248 +0.13(+1.33%)
Feb 03, 2005 9.867 9.978 9.706 9.966 254,999 +0.06(+0.59%)
Feb 02, 2005 9.777 9.968 9.746 9.908 191,435 +0.11(+1.11%)
Feb 01, 2005 9.748 9.904 9.692 9.799 223,713 +0.03(+0.35%)
Jan 31, 2005 9.595 9.807 9.595 9.765 214,527 +0.19(+1.98%)
Jan 28, 2005 9.696 9.742 9.521 9.575 245,067 -0.10(-1.08%)
Jan 27, 2005 9.726 9.821 9.662 9.680 168,344 -0.06(-0.66%)
Jan 26, 2005 9.589 9.748 9.589 9.744 189,200 +0.11(+1.19%)
Jan 25, 2005 9.628 9.783 9.565 9.630 132,341 +0.01(+0.10%)
Jan 24, 2005 9.787 9.837 9.591 9.620 124,644 -0.17(-1.71%)
Jan 21, 2005 9.795 9.904 9.732 9.787 146,494 +0.02(+0.19%)
Jan 20, 2005 9.736 9.877 9.666 9.769 233,397 +0.00(+0.02%)
Jan 19, 2005 9.938 10.06 9.765 9.767 224,458 -0.24(-2.38%)
Jan 18, 2005 9.827 10.02 9.819 10.00 221,975 +0.14(+1.41%)
Jan 14, 2005 9.726 9.887 9.666 9.865 250,778 +0.17(+1.74%)
Jan 13, 2005 9.895 9.922 9.680 9.696 268,407 -0.18(-1.83%)
Jan 12, 2005 9.881 9.900 9.626 9.877 364,249 -0.04(-0.45%)
Jan 11, 2005 9.990 10.03 9.833 9.922 227,190 -0.07(-0.69%)
Jan 10, 2005 9.817 10.17 9.817 9.990 279,580 +0.12(+1.24%)
Jan 07, 2005 10.18 10.18 9.825 9.867 332,218 -0.30(-2.99%)
Jan 06, 2005 10.07 10.26 10.05 10.17 198,387 +0.10(+1.02%)
Jan 05, 2005 10.33 10.35 10.07 10.07 338,426 -0.27(-2.63%)
Jan 04, 2005 10.68 10.76 10.34 10.34 278,090 -0.32(-3.02%)
Jan 03, 2005 10.66 11.05 10.63 10.66 433,523 +0.03(+0.32%)
Dec 31, 2004 10.74 10.82 10.62 10.63 131,844 -0.14(-1.29%)
Dec 30, 2004 10.71 10.81 10.71 10.77 80,695 +0.02(+0.19%)
Dec 29, 2004 10.83 10.86 10.68 10.75 134,079 -0.14(-1.26%)
Dec 28, 2004 10.65 10.92 10.65 10.88 199,381 +0.26(+2.48%)
Dec 27, 2004 10.82 10.90 10.62 10.62 150,218 -0.23(-2.10%)
Dec 23, 2004 11.01 11.05 10.85 10.85 205,091 -0.11(-1.03%)
Dec 22, 2004 10.84 11.04 10.84 10.96 188,704 +0.17(+1.55%)
Dec 21, 2004 10.56 10.79 10.56 10.79 259,220 +0.23(+2.21%)
Dec 20, 2004 10.62 10.72 10.52 10.56 176,786 -0.01(-0.11%)
Dec 17, 2004 10.67 10.77 10.57 10.57 333,957 -0.10(-0.94%)
Dec 16, 2004 10.72 10.78 10.59 10.67 193,421 -0.14(-1.27%)
Dec 15, 2004 10.74 10.82 10.61 10.81 234,142 +0.04(+0.34%)
Dec 14, 2004 10.70 10.84 10.66 10.77 296,712 +0.06(+0.53%)
Dec 13, 2004 10.47 10.72 10.44 10.72 199,132 +0.29(+2.74%)
Dec 10, 2004 10.35 10.47 10.22 10.43 201,615 +0.04(+0.37%)
Dec 09, 2004 10.29 10.40 10.14 10.39 232,156 +0.08(+0.76%)
Dec 08, 2004 10.17 10.33 10.12 10.31 605,095 +0.15(+1.47%)
Dec 07, 2004 10.46 10.46 10.16 10.17 411,176 -0.28(-2.66%)
Dec 06, 2004 10.57 10.57 10.44 10.44 195,656 -0.13(-1.24%)
Dec 03, 2004 10.75 10.76 10.57 10.57 163,874 -0.16(-1.48%)
Dec 02, 2004 10.80 10.86 10.72 10.73 245,812 -0.10(-0.93%)
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.