Indicators

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	106.43	106.97	105.77	105.94	94,509	-0.67(-0.63%)
Nov 27, 2019	106.76	107.32	106.42	106.61	153,988	+0.26(+0.24%)
Nov 26, 2019	105.37	106.44	104.85	106.36	238,423	+1.52(+1.45%)
Nov 25, 2019	104.18	104.94	104.10	104.83	279,832	+0.78(+0.75%)
Nov 22, 2019	105.50	105.51	103.93	104.05	160,444	-1.12(-1.06%)
Nov 21, 2019	105.10	105.87	104.11	105.17	258,464	+0.57(+0.54%)
Nov 20, 2019	104.05	105.69	104.05	104.60	1,017,481	+0.19(+0.18%)
Nov 19, 2019	104.63	105.26	104.36	104.41	273,763	+0.15(+0.14%)
Nov 18, 2019	103.86	104.83	103.82	104.26	372,648	+0.36(+0.35%)
Nov 15, 2019	104.63	104.63	103.65	103.90	325,227	-0.48(-0.46%)
Nov 14, 2019	103.44	104.48	103.44	104.38	237,020	+0.80(+0.78%)
Nov 13, 2019	102.35	104.00	102.07	103.58	407,890	+1.32(+1.29%)
Nov 12, 2019	102.65	103.28	102.20	102.25	196,183	-0.34(-0.33%)
Nov 11, 2019	102.50	103.70	102.50	102.59	192,073	-0.40(-0.39%)
Nov 08, 2019	103.28	104.81	102.87	102.99	321,099	-0.38(-0.37%)
Nov 07, 2019	103.49	104.44	102.91	103.37	206,862	-0.08(-0.08%)
Nov 06, 2019	102.68	103.76	102.44	103.45	392,451	+0.78(+0.76%)
Nov 05, 2019	103.19	104.17	102.45	102.67	409,111	-0.01(-0.01%)
Nov 04, 2019	104.89	105.60	102.42	102.68	588,294	-2.00(-1.91%)

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.