Skip to main content

Aptargroup (NY: ATR )

144.82 +0.16 (+0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.93 29.18 28.61 29.18 250,427 +0.17(+0.58%)
Nov 27, 2009 28.95 29.34 28.77 29.01 46,669 -0.74(-2.47%)
Nov 25, 2009 29.55 29.80 29.45 29.75 63,683 +0.33(+1.13%)
Nov 24, 2009 29.52 29.58 29.20 29.41 112,151 -0.22(-0.74%)
Nov 23, 2009 29.78 30.13 29.38 29.63 93,909 +0.27(+0.94%)
Nov 20, 2009 29.17 29.41 28.99 29.36 149,110 -0.06(-0.19%)
Nov 19, 2009 29.45 29.54 28.88 29.41 206,795 -0.15(-0.52%)
Nov 18, 2009 29.88 29.95 29.50 29.57 224,879 -0.25(-0.84%)
Nov 17, 2009 29.50 29.86 29.33 29.82 430,114 +0.16(+0.54%)
Nov 16, 2009 29.36 29.78 29.23 29.66 308,032 +0.57(+1.97%)
Nov 13, 2009 28.92 29.26 28.88 29.08 181,896 +0.32(+1.12%)
Nov 12, 2009 28.98 29.30 28.72 28.76 166,015 -0.29(-1.00%)
Nov 11, 2009 29.06 29.29 28.84 29.05 199,523 +0.01(+0.03%)
Nov 10, 2009 28.91 29.16 28.81 29.04 335,258 -0.06(-0.22%)
Nov 09, 2009 28.78 29.15 28.64 29.11 203,226 +0.48(+1.67%)
Nov 06, 2009 28.57 28.89 28.46 28.63 193,242 -0.18(-0.62%)
Nov 05, 2009 28.52 28.81 28.30 28.81 221,460 +0.52(+1.83%)
Nov 04, 2009 28.58 28.66 28.23 28.29 214,517 -0.15(-0.51%)
Nov 03, 2009 28.05 28.51 27.89 28.44 302,744 +0.22(+0.77%)
Nov 02, 2009 28.58 28.65 28.00 28.22 548,728 -0.31(-1.08%)
Oct 30, 2009 28.67 29.05 28.31 28.53 503,056 -0.35(-1.20%)
Oct 29, 2009 28.74 28.99 28.53 28.87 303,406 +0.25(+0.88%)
Oct 28, 2009 29.34 29.34 28.61 28.62 211,505 -0.68(-2.32%)
Oct 27, 2009 29.96 30.07 29.24 29.30 333,263 -0.53(-1.76%)
Oct 26, 2009 29.77 30.26 29.51 29.83 298,801 -0.03(-0.11%)
Oct 23, 2009 29.86 30.03 29.64 29.86 270,293 -0.17(-0.56%)
Oct 22, 2009 29.49 30.15 29.43 30.03 218,377 +0.44(+1.50%)
Oct 21, 2009 29.89 30.25 29.58 29.58 222,170 -0.36(-1.21%)
Oct 20, 2009 29.95 30.14 29.91 29.95 268,638 -0.37(-1.23%)
Oct 19, 2009 30.45 30.46 30.04 30.32 354,084 +0.03(+0.11%)
Oct 16, 2009 30.34 30.47 30.09 30.29 227,713 -0.17(-0.56%)
Oct 15, 2009 30.68 30.96 29.49 30.46 726,943 -0.96(-3.06%)
Oct 14, 2009 30.96 31.47 30.80 31.42 362,043 +0.69(+2.23%)
Oct 13, 2009 30.67 30.84 30.46 30.73 314,798 +0.07(+0.24%)
Oct 12, 2009 30.98 31.13 30.45 30.66 131,738 -0.02(-0.08%)
Oct 09, 2009 30.04 30.68 29.93 30.68 181,264 +0.52(+1.71%)
Oct 08, 2009 30.07 30.47 29.90 30.17 278,908 +0.22(+0.73%)
Oct 07, 2009 29.77 30.15 29.66 29.95 157,524 +0.19(+0.65%)
Oct 06, 2009 29.77 30.10 29.57 29.75 204,312 +0.10(+0.33%)
Oct 05, 2009 29.25 29.66 29.07 29.66 195,183 +0.48(+1.63%)
Oct 02, 2009 29.12 29.45 29.11 29.18 143,103 -0.24(-0.82%)
Oct 01, 2009 29.98 30.00 29.40 29.42 259,032 -0.76(-2.52%)
Sep 30, 2009 30.18 30.38 29.74 30.18 260,383 -0.02(-0.05%)
Sep 29, 2009 30.14 30.42 30.09 30.20 140,013 +0.02(+0.08%)
Sep 28, 2009 29.60 30.36 29.51 30.17 193,600 +0.78(+2.67%)
Sep 25, 2009 29.72 29.77 29.28 29.39 158,440 -0.35(-1.17%)
Sep 24, 2009 30.22 30.38 29.58 29.74 176,868 -0.44(-1.47%)
Sep 23, 2009 30.12 30.77 29.91 30.18 336,873 +0.21(+0.70%)
Sep 22, 2009 29.96 30.07 29.62 29.97 247,582 +0.12(+0.41%)
Sep 21, 2009 29.46 29.96 29.25 29.85 242,348 +0.20(+0.68%)
Sep 18, 2009 29.89 30.09 29.62 29.65 437,777 -0.19(-0.65%)
Sep 17, 2009 29.98 30.27 29.74 29.84 238,978 +0.05(+0.16%)
Sep 16, 2009 29.75 30.09 29.74 29.79 137,575 +0.06(+0.22%)
Sep 15, 2009 29.08 29.79 28.74 29.73 211,395 +0.73(+2.51%)
Sep 14, 2009 28.50 29.14 28.36 29.00 248,755 +0.34(+1.18%)
Sep 11, 2009 28.63 28.81 28.53 28.66 207,723 +0.17(+0.60%)
Sep 10, 2009 28.32 28.64 28.13 28.49 243,345 +0.08(+0.28%)
Sep 09, 2009 28.23 28.48 28.15 28.41 279,298 +0.18(+0.63%)
Sep 08, 2009 28.03 28.27 27.62 28.23 196,022 +0.53(+1.90%)
Sep 04, 2009 27.52 27.73 27.13 27.71 243,606 +0.13(+0.47%)
Sep 03, 2009 27.44 27.61 27.18 27.58 167,235 +0.13(+0.47%)
Sep 02, 2009 27.52 27.69 27.35 27.45 132,620 -0.13(-0.47%)
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.