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 (%)
Aug 31, 2004 8.961 9.177 8.961 9.150 171,820 +0.21(+2.32%)
Aug 30, 2004 9.122 9.122 8.931 8.943 213,037 -0.21(-2.31%)
Aug 27, 2004 9.102 9.175 9.042 9.154 197,891 +0.01(+0.13%)
Aug 26, 2004 9.173 9.195 9.090 9.142 325,018 -0.05(-0.59%)
Aug 25, 2004 8.971 9.203 8.927 9.197 225,203 +0.20(+2.17%)
Aug 24, 2004 8.925 9.001 8.881 9.001 125,140 +0.09(+0.99%)
Aug 23, 2004 8.997 8.997 8.850 8.913 288,519 -0.02(-0.27%)
Aug 20, 2004 8.730 8.951 8.709 8.937 205,340 +0.23(+2.66%)
Aug 19, 2004 8.778 8.778 8.671 8.705 217,258 -0.12(-1.39%)
Aug 18, 2004 8.599 8.848 8.546 8.828 208,071 +0.15(+1.69%)
Aug 17, 2004 8.625 8.709 8.587 8.681 180,510 +0.06(+0.68%)
Aug 16, 2004 8.419 8.667 8.411 8.623 201,864 +0.18(+2.17%)
Aug 13, 2004 8.448 8.552 8.391 8.440 212,044 +0.07(+0.89%)
Aug 12, 2004 8.518 8.518 8.363 8.365 198,636 -0.20(-2.37%)
Aug 11, 2004 8.498 8.651 8.335 8.568 252,764 +0.02(+0.24%)
Aug 10, 2004 8.303 8.593 8.297 8.548 217,258 +0.25(+2.96%)
Aug 09, 2004 8.248 8.337 8.238 8.303 220,486 +0.06(+0.68%)
Aug 06, 2004 8.417 8.556 8.246 8.246 271,883 -0.24(-2.85%)
Aug 05, 2004 8.669 8.669 8.468 8.488 308,134 -0.21(-2.39%)
Aug 04, 2004 8.498 8.711 8.472 8.695 245,563 +0.16(+1.86%)
Aug 03, 2004 8.629 8.645 8.484 8.536 200,870 -0.12(-1.40%)
Aug 02, 2004 8.480 8.659 8.464 8.657 256,240 +0.14(+1.61%)
Jul 30, 2004 8.510 8.568 8.470 8.520 313,100 +0.04(+0.47%)
Jul 29, 2004 8.411 8.518 8.411 8.480 398,762 +0.01(+0.17%)
Jul 28, 2004 8.593 8.593 8.371 8.466 353,075 -0.09(-1.01%)
Jul 27, 2004 8.454 8.589 8.427 8.552 649,291 +0.10(+1.22%)
Jul 26, 2004 8.583 8.605 8.367 8.450 369,959 -0.09(-1.08%)
Jul 23, 2004 8.689 8.711 8.528 8.542 587,466 -0.17(-1.92%)
Jul 22, 2004 8.699 8.856 8.685 8.709 274,117 -0.10(-1.17%)
Jul 21, 2004 8.931 9.034 8.812 8.812 356,551 -0.20(-2.19%)
Jul 20, 2004 8.820 9.009 8.806 9.009 307,886 +0.23(+2.61%)
Jul 19, 2004 8.619 8.842 8.585 8.780 517,943 +0.25(+2.93%)
Jul 16, 2004 8.522 8.645 8.488 8.530 277,097 +0.06(+0.69%)
Jul 15, 2004 8.558 8.595 8.387 8.472 335,446 -0.13(-1.50%)
Jul 14, 2004 8.562 8.736 8.558 8.601 283,056 +0.02(+0.19%)
Jul 13, 2004 8.522 8.655 8.522 8.585 133,831 +0.04(+0.50%)
Jul 12, 2004 8.498 8.633 8.413 8.542 153,694 +0.05(+0.55%)
Jul 09, 2004 8.407 8.530 8.407 8.496 144,756 +0.07(+0.81%)
Jul 08, 2004 8.585 8.649 8.407 8.427 211,299 -0.20(-2.29%)
Jul 07, 2004 8.649 8.719 8.595 8.625 239,108 +0.00(+0.05%)
Jul 06, 2004 8.689 8.723 8.568 8.621 243,825 -0.06(-0.70%)
Jul 02, 2004 8.653 8.687 8.605 8.681 154,191 +0.05(+0.56%)
Jul 01, 2004 8.848 8.875 8.599 8.633 269,896 -0.17(-1.88%)
Jun 30, 2004 8.796 8.848 8.730 8.798 219,741 -0.03(-0.34%)
Jun 29, 2004 8.715 8.846 8.715 8.828 406,955 +0.10(+1.11%)
Jun 28, 2004 8.621 8.774 8.550 8.732 412,914 +0.13(+1.52%)
Jun 25, 2004 8.760 8.816 8.599 8.601 2,905,550 -0.21(-2.35%)
Jun 24, 2004 8.800 8.901 8.699 8.808 327,997 -0.02(-0.23%)
Jun 23, 2004 8.750 8.860 8.703 8.828 281,815 +0.04(+0.48%)
Jun 22, 2004 8.659 8.816 8.601 8.786 428,309 +0.07(+0.76%)
Jun 21, 2004 8.639 8.766 8.568 8.719 247,053 +0.05(+0.56%)
Jun 18, 2004 8.550 8.691 8.520 8.671 327,749 +0.12(+1.41%)
Jun 17, 2004 8.427 8.627 8.413 8.550 348,358 +0.08(+0.95%)
Jun 16, 2004 8.307 8.516 8.282 8.470 300,188 +0.19(+2.34%)
Jun 15, 2004 8.353 8.397 8.276 8.276 245,812 -0.10(-1.15%)
Jun 14, 2004 8.256 8.458 8.246 8.373 327,501 +0.14(+1.74%)
Jun 10, 2004 8.353 8.397 8.222 8.230 283,801 -0.14(-1.66%)
Jun 09, 2004 8.186 8.393 8.186 8.369 299,195 +0.13(+1.64%)
Jun 08, 2004 8.242 8.301 8.176 8.234 423,839 -0.01(-0.10%)
Jun 07, 2004 8.196 8.291 8.196 8.242 171,075 +0.03(+0.37%)
Jun 04, 2004 8.079 8.246 8.075 8.212 182,000 +0.13(+1.65%)
Jun 03, 2004 8.135 8.266 8.079 8.079 245,812 -0.08(-0.94%)
Jun 02, 2004 8.150 8.156 8.075 8.156 243,329 +0.01(+0.15%)
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.