Indicators

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	141.62	141.83	140.79	141.64	152,755	+0.52(+0.37%)
May 27, 2021	142.90	143.41	140.85	141.12	179,484	-1.05(-0.74%)
May 26, 2021	142.79	143.64	141.51	142.17	118,099	+0.12(+0.09%)
May 25, 2021	143.88	144.34	141.80	142.05	207,181	-1.47(-1.02%)
May 24, 2021	144.68	144.93	143.23	143.52	148,720	-0.36(-0.25%)
May 21, 2021	144.16	144.79	143.15	143.88	140,330	-0.11(-0.07%)
May 20, 2021	143.53	144.82	143.31	143.98	128,117	+0.19(+0.13%)
May 19, 2021	144.23	145.23	142.88	143.79	168,914	-1.33(-0.91%)
May 18, 2021	147.51	148.08	145.06	145.12	179,414	-2.11(-1.43%)
May 17, 2021	147.22	148.16	146.38	147.22	142,288	-0.41(-0.28%)
May 14, 2021	149.01	149.32	147.29	147.63	180,936	-1.04(-0.70%)
May 13, 2021	145.58	149.32	145.52	148.67	321,302	+2.89(+1.99%)
May 12, 2021	147.70	148.61	145.79	145.78	170,635	-2.29(-1.55%)
May 11, 2021	148.61	149.67	147.81	148.07	311,699	-1.43(-0.96%)
May 10, 2021	151.67	152.86	149.41	149.50	235,302	-2.00(-1.32%)
May 07, 2021	149.57	151.86	149.57	151.50	194,630	+1.00(+0.66%)
May 06, 2021	148.20	150.61	147.73	150.50	250,218	+2.25(+1.52%)
May 05, 2021	148.69	149.33	147.49	148.25	193,886	-0.81(-0.54%)
May 04, 2021	147.01	150.13	147.01	149.06	215,088	+2.46(+1.68%)

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.