Indicators

Aptargroup (NY: ATR )

148.49 -0.59 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.54	24.98	24.39	24.98	394,726	+0.45(+1.84%)
May 28, 2009	24.84	24.87	24.22	24.53	499,774	-0.20(-0.81%)
May 27, 2009	25.28	25.41	24.69	24.73	336,521	-0.75(-2.94%)
May 26, 2009	24.59	25.70	24.58	25.48	316,802	+0.77(+3.10%)
May 22, 2009	24.94	25.07	24.68	24.71	192,778	-0.05(-0.20%)
May 21, 2009	24.79	24.99	24.49	24.76	293,195	-0.24(-0.97%)
May 20, 2009	25.29	25.47	24.78	25.00	363,851	-0.18(-0.70%)
May 19, 2009	24.97	25.38	24.92	25.18	334,309	+0.21(+0.84%)
May 18, 2009	24.89	25.04	24.60	24.97	354,061	+0.28(+1.14%)
May 15, 2009	24.64	24.96	24.46	24.69	314,452	-0.06(-0.23%)
May 14, 2009	24.19	24.96	24.17	24.74	369,453	+0.44(+1.82%)
May 13, 2009	24.71	24.91	24.18	24.30	429,013	-0.80(-3.18%)
May 12, 2009	25.07	25.20	24.70	25.10	299,475	+0.06(+0.23%)
May 11, 2009	24.71	25.18	24.68	25.04	335,088	-0.22(-0.86%)
May 08, 2009	25.31	25.40	24.90	25.26	345,866	+0.18(+0.71%)
May 07, 2009	25.72	25.72	24.77	25.08	398,849	-0.35(-1.36%)
May 06, 2009	25.43	25.43	24.87	25.43	552,011	+0.20(+0.80%)
May 05, 2009	25.07	25.31	24.90	25.23	447,038	-0.01(-0.03%)
May 04, 2009	24.85	25.26	24.56	25.24	362,439	+0.52(+2.09%)

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.