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 (%)
Jul 29, 2005 10.14 10.17 10.00 10.04 203,353 -0.19(-1.83%)
Jul 28, 2005 10.11 10.27 10.11 10.23 187,711 +0.14(+1.40%)
Jul 27, 2005 10.14 10.19 10.04 10.08 306,147 -0.04(-0.42%)
Jul 26, 2005 10.08 10.21 10.04 10.13 355,558 +0.06(+0.58%)
Jul 25, 2005 10.14 10.25 10.01 10.07 259,716 -0.07(-0.71%)
Jul 22, 2005 10.15 10.26 10.07 10.14 296,216 +0.04(+0.36%)
Jul 21, 2005 10.25 10.27 10.10 10.10 385,105 -0.10(-0.99%)
Jul 20, 2005 10.06 10.24 10.06 10.21 147,735 +0.09(+0.86%)
Jul 19, 2005 10.04 10.17 9.948 10.12 258,723 +0.11(+1.15%)
Jul 18, 2005 10.09 10.15 9.970 10.00 218,499 -0.11(-1.06%)
Jul 15, 2005 10.24 10.28 10.06 10.11 187,462 -0.12(-1.20%)
Jul 14, 2005 10.35 10.38 10.20 10.23 164,868 -0.03(-0.26%)
Jul 13, 2005 10.38 10.42 10.21 10.26 237,618 -0.12(-1.13%)
Jul 12, 2005 10.45 10.47 10.33 10.38 277,594 -0.09(-0.83%)
Jul 11, 2005 10.37 10.49 10.37 10.46 182,745 +0.13(+1.27%)
Jul 08, 2005 10.09 10.35 10.07 10.33 275,111 +0.26(+2.54%)
Jul 07, 2005 9.998 10.08 9.918 10.08 161,143 +0.00(+0.02%)
Jul 06, 2005 10.22 10.26 10.05 10.07 184,731 -0.18(-1.75%)
Jul 05, 2005 10.24 10.29 10.20 10.25 128,865 -0.02(-0.16%)
Jul 01, 2005 10.23 10.30 10.14 10.27 196,649 +0.04(+0.39%)
Jun 30, 2005 10.24 10.35 10.21 10.23 364,745 +0.03(+0.32%)
Jun 29, 2005 10.08 10.25 10.07 10.20 651,030 +0.12(+1.24%)
Jun 28, 2005 9.918 10.12 9.877 10.07 329,487 +0.16(+1.56%)
Jun 27, 2005 9.946 9.996 9.867 9.918 531,600 -0.06(-0.59%)
Jun 24, 2005 9.851 9.994 9.767 9.976 2,718,335 +0.11(+1.10%)
Jun 23, 2005 9.954 9.996 9.845 9.867 429,550 -0.11(-1.07%)
Jun 22, 2005 10.02 10.09 9.885 9.974 175,296 -0.03(-0.28%)
Jun 21, 2005 9.889 10.04 9.827 10.00 252,019 +0.12(+1.20%)
Jun 20, 2005 9.980 10.02 9.867 9.883 233,894 -0.14(-1.45%)
Jun 17, 2005 10.23 10.26 9.976 10.03 494,107 -0.13(-1.27%)
Jun 16, 2005 9.988 10.17 9.928 10.16 175,793 +0.14(+1.39%)
Jun 15, 2005 10.07 10.11 9.851 10.02 205,340 -0.02(-0.16%)
Jun 14, 2005 9.855 10.06 9.839 10.03 380,139 +0.16(+1.57%)
Jun 13, 2005 9.817 9.998 9.817 9.879 271,138 +0.01(+0.08%)
Jun 10, 2005 9.881 9.928 9.825 9.871 168,344 -0.01(-0.10%)
Jun 09, 2005 9.783 9.881 9.656 9.881 162,385 +0.10(+1.01%)
Jun 08, 2005 9.924 9.930 9.742 9.783 229,424 -0.09(-0.92%)
Jun 07, 2005 10.04 10.20 9.867 9.873 319,804 -0.13(-1.33%)
Jun 06, 2005 9.954 10.03 9.829 10.01 360,276 +0.07(+0.69%)
Jun 03, 2005 10.03 10.14 9.867 9.938 359,779 -0.14(-1.42%)
Jun 02, 2005 10.13 10.16 10.04 10.08 265,427 -0.07(-0.67%)
Jun 01, 2005 10.08 10.26 10.02 10.15 269,152 +0.08(+0.80%)
May 31, 2005 10.27 10.27 10.07 10.07 296,961 -0.23(-2.27%)
May 27, 2005 10.26 10.31 10.12 10.30 154,439 +0.02(+0.20%)
May 26, 2005 10.17 10.30 10.14 10.28 168,592 +0.18(+1.77%)
May 25, 2005 10.35 10.35 10.04 10.10 369,711 -0.30(-2.85%)
May 24, 2005 10.27 10.45 10.12 10.40 357,793 +0.09(+0.90%)
May 23, 2005 10.26 10.37 10.23 10.31 180,014 +0.05(+0.51%)
May 20, 2005 10.34 10.34 10.09 10.25 245,315 -0.08(-0.76%)
May 19, 2005 10.50 10.51 10.23 10.33 244,074 -0.17(-1.59%)
May 18, 2005 10.34 10.59 10.28 10.50 310,865 +0.23(+2.19%)
May 17, 2005 9.978 10.31 9.956 10.27 322,038 +0.25(+2.45%)
May 16, 2005 9.942 10.12 9.902 10.03 225,203 +0.09(+0.95%)
May 13, 2005 9.988 10.02 9.869 9.934 262,944 -0.04(-0.38%)
May 12, 2005 10.15 10.21 9.970 9.972 270,145 -0.18(-1.80%)
May 11, 2005 10.16 10.21 10.03 10.16 205,091 +0.02(+0.18%)
May 10, 2005 10.21 10.26 10.09 10.14 319,555 -0.20(-1.93%)
May 09, 2005 10.28 10.37 10.25 10.34 327,749 +0.07(+0.65%)
May 06, 2005 10.10 10.28 10.08 10.27 236,625 +0.20(+1.96%)
May 05, 2005 10.12 10.26 10.05 10.07 274,614 -0.07(-0.65%)
May 04, 2005 9.827 10.14 9.807 10.14 356,551 +0.36(+3.71%)
May 03, 2005 9.797 9.895 9.732 9.777 329,984 +0.03(+0.31%)
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.