Indicators

Aptargroup (NY: ATR )

147.90 +0.18 (+0.12%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	79.78	79.88	79.12	79.13	240,764	-0.71(-0.88%)
Sep 28, 2017	79.17	80.23	78.93	79.83	248,964	+0.50(+0.62%)
Sep 27, 2017	79.58	79.70	79.06	79.34	297,716	-0.19(-0.24%)
Sep 26, 2017	79.85	80.05	79.26	79.53	217,875	-0.01(-0.01%)
Sep 25, 2017	78.61	79.66	78.25	79.54	243,067	+0.95(+1.21%)
Sep 22, 2017	79.03	79.09	78.34	78.59	206,689	-0.39(-0.50%)
Sep 21, 2017	78.92	79.54	78.72	78.98	217,698	+0.03(+0.03%)
Sep 20, 2017	78.53	79.06	78.51	78.95	182,497	+0.51(+0.65%)
Sep 19, 2017	78.32	78.62	77.88	78.44	283,986	+0.11(+0.14%)
Sep 18, 2017	77.90	78.54	77.69	78.33	216,699	+0.67(+0.86%)
Sep 15, 2017	77.69	77.88	77.45	77.66	436,078	-0.15(-0.19%)
Sep 14, 2017	77.48	78.02	77.16	77.81	181,425	+0.34(+0.44%)
Sep 13, 2017	77.57	77.96	77.35	77.47	250,360	-0.64(-0.82%)
Sep 12, 2017	77.86	78.33	77.66	78.11	234,000	+0.07(+0.09%)
Sep 11, 2017	77.30	78.08	77.01	78.04	228,844	+1.19(+1.55%)
Sep 08, 2017	76.55	77.17	75.88	76.84	226,561	+0.19(+0.25%)
Sep 07, 2017	76.06	76.77	75.47	76.65	262,937	+0.70(+0.92%)
Sep 06, 2017	76.39	76.39	75.62	75.95	262,728	-0.37(-0.48%)
Sep 05, 2017	76.75	77.16	76.26	76.32	209,946	-0.58(-0.75%)

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.