Indicators

Aptargroup (NY: ATR )

147.24 -1.25 (-0.84%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	109.55	113.37	109.55	111.80	657,543	+2.66(+2.44%)
Apr 28, 2022	108.24	109.28	106.66	109.14	296,999	+0.97(+0.90%)
Apr 27, 2022	108.01	110.00	107.65	108.17	237,736	+0.51(+0.47%)
Apr 26, 2022	111.35	112.30	107.52	107.66	303,262	-4.32(-3.86%)
Apr 25, 2022	113.05	113.05	108.85	111.98	391,234	-1.18(-1.05%)
Apr 22, 2022	115.09	115.09	112.98	113.17	185,366	-2.25(-1.95%)
Apr 21, 2022	116.69	116.78	114.83	115.42	183,618	-0.54(-0.47%)
Apr 20, 2022	114.48	116.20	113.86	115.96	145,500	+2.20(+1.94%)
Apr 19, 2022	111.18	114.15	110.15	113.76	228,366	+3.12(+2.82%)
Apr 18, 2022	113.32	114.05	110.27	110.63	141,284	-3.29(-2.89%)
Apr 14, 2022	113.94	115.18	113.50	113.92	168,327	-0.47(-0.41%)
Apr 13, 2022	113.43	114.50	113.43	114.39	123,839	+0.84(+0.74%)
Apr 12, 2022	115.70	116.63	112.95	113.54	193,158	-1.89(-1.64%)
Apr 11, 2022	117.54	118.68	115.44	115.44	214,313	-2.38(-2.02%)
Apr 08, 2022	116.26	118.61	116.26	117.81	314,591	+1.37(+1.17%)
Apr 07, 2022	114.42	117.02	113.17	116.44	342,036	+1.61(+1.40%)
Apr 06, 2022	113.79	115.40	112.90	114.83	200,246	+0.59(+0.52%)
Apr 05, 2022	114.17	115.68	114.11	114.24	232,132	-0.66(-0.57%)
Apr 04, 2022	115.20	115.20	111.79	114.90	295,091	-0.59(-0.51%)

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.