Skip to main content

Aptargroup (NY: ATR )

144.80 +0.14 (+0.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 94.20 95.81 92.97 93.13 481,097 -1.71(-1.80%)
Sep 29, 2022 95.28 95.32 94.35 94.84 210,605 -1.44(-1.50%)
Sep 28, 2022 94.82 96.53 94.13 96.28 241,843 +2.14(+2.27%)
Sep 27, 2022 96.03 96.83 93.33 94.14 243,451 -1.32(-1.39%)
Sep 26, 2022 95.55 96.48 94.50 95.46 371,409 -0.66(-0.68%)
Sep 23, 2022 94.99 96.35 94.99 96.12 280,506 -0.04(-0.04%)
Sep 22, 2022 97.16 97.16 95.33 96.16 203,288 -1.52(-1.56%)
Sep 21, 2022 99.76 100.24 97.64 97.68 177,027 -1.48(-1.49%)
Sep 20, 2022 101.38 101.38 98.68 99.16 160,700 -3.28(-3.21%)
Sep 19, 2022 99.82 102.46 99.81 102.44 198,331 +1.85(+1.84%)
Sep 16, 2022 102.25 102.25 99.37 100.59 595,280 -2.51(-2.43%)
Sep 15, 2022 101.19 103.29 101.16 103.10 431,636 +1.59(+1.56%)
Sep 14, 2022 101.74 102.23 100.40 101.51 255,804 -0.43(-0.42%)
Sep 13, 2022 103.06 103.63 101.90 101.94 277,245 -3.03(-2.88%)
Sep 12, 2022 105.04 106.11 104.61 104.97 157,598 +0.69(+0.66%)
Sep 09, 2022 103.57 104.69 102.59 104.28 201,145 +1.49(+1.45%)
Sep 08, 2022 100.22 102.92 100.09 102.79 140,733 +1.62(+1.60%)
Sep 07, 2022 98.63 101.56 98.61 101.18 167,564 +2.85(+2.90%)
Sep 06, 2022 99.24 99.84 97.82 98.33 162,582 -1.08(-1.08%)
Sep 02, 2022 101.28 102.10 98.71 99.40 210,148 -1.17(-1.16%)
Sep 01, 2022 100.31 100.81 99.31 100.57 216,569 -0.19(-0.18%)
Aug 31, 2022 102.30 102.67 100.70 100.76 184,026 -1.22(-1.19%)
Aug 30, 2022 102.35 102.57 100.67 101.97 152,100 +0.05(+0.05%)
Aug 29, 2022 101.89 102.38 100.74 101.92 149,842 -0.40(-0.39%)
Aug 26, 2022 107.36 107.36 102.09 102.32 155,100 -4.47(-4.18%)
Aug 25, 2022 105.39 106.79 105.39 106.79 135,656 +1.49(+1.41%)
Aug 24, 2022 105.22 105.91 104.59 105.30 186,706 +0.55(+0.52%)
Aug 23, 2022 105.72 106.27 103.89 104.75 181,606 -1.01(-0.95%)
Aug 22, 2022 106.99 107.13 105.60 105.76 181,893 -2.20(-2.03%)
Aug 19, 2022 108.95 109.04 107.36 107.96 258,541 -0.85(-0.78%)
Aug 18, 2022 108.72 108.92 107.78 108.81 201,340 +0.00(+0.00%)
Aug 17, 2022 108.78 109.24 107.85 108.81 176,591 -1.02(-0.93%)
Aug 16, 2022 108.94 110.02 108.50 109.83 191,475 +0.16(+0.14%)
Aug 15, 2022 108.47 110.18 108.47 109.67 149,444 +0.81(+0.75%)
Aug 12, 2022 108.31 108.93 107.94 108.86 205,356 +1.42(+1.32%)
Aug 11, 2022 108.43 109.07 107.36 107.44 174,539 -0.14(-0.13%)
Aug 10, 2022 107.05 108.53 105.89 107.58 156,045 +2.45(+2.33%)
Aug 09, 2022 105.61 105.84 104.36 105.13 254,303 +0.00(+0.00%)
Aug 08, 2022 104.01 105.84 103.89 105.13 223,763 +1.59(+1.53%)
Aug 05, 2022 103.56 104.54 102.99 103.54 178,168 -0.77(-0.74%)
Aug 04, 2022 105.06 105.08 103.74 104.31 298,549 -1.18(-1.11%)
Aug 03, 2022 105.19 106.65 104.31 105.49 266,034 +1.03(+0.99%)
Aug 02, 2022 105.70 105.88 103.72 104.46 213,989 -1.58(-1.49%)
Aug 01, 2022 104.18 106.48 103.50 106.04 282,641 +0.43(+0.41%)
Jul 29, 2022 105.03 107.30 104.26 105.61 433,073 -0.06(-0.06%)
Jul 28, 2022 103.96 105.67 103.05 105.67 254,894 +1.75(+1.69%)
Jul 27, 2022 102.16 104.41 101.57 103.91 233,859 +2.16(+2.12%)
Jul 26, 2022 101.05 101.81 99.84 101.76 267,526 +0.28(+0.28%)
Jul 25, 2022 101.28 102.05 100.48 101.47 273,802 +0.31(+0.31%)
Jul 22, 2022 101.17 101.53 99.92 101.16 219,764 +0.12(+0.12%)
Jul 21, 2022 99.51 101.15 99.19 101.04 142,200 +1.62(+1.63%)
Jul 20, 2022 98.30 100.06 98.29 99.42 469,924 +0.77(+0.78%)
Jul 19, 2022 96.23 98.71 96.23 98.65 650,726 +2.86(+2.99%)
Jul 18, 2022 98.20 98.57 95.40 95.79 184,276 -1.86(-1.91%)
Jul 15, 2022 98.43 98.43 96.87 97.65 199,996 +0.69(+0.71%)
Jul 14, 2022 97.23 97.56 96.02 96.96 204,626 -1.34(-1.36%)
Jul 13, 2022 97.38 98.92 97.17 98.30 207,397 +0.16(+0.16%)
Jul 12, 2022 97.13 99.45 96.88 98.14 291,148 +0.94(+0.96%)
Jul 11, 2022 97.46 97.76 96.15 97.20 191,433 -0.45(-0.46%)
Jul 08, 2022 100.31 100.60 97.64 97.65 213,071 -3.03(-3.01%)
Jul 07, 2022 100.04 100.87 99.45 100.68 226,560 +0.46(+0.46%)
Jul 06, 2022 101.09 101.11 99.12 100.22 293,305 -0.27(-0.27%)
Jul 05, 2022 100.91 100.91 98.59 100.50 235,718 -1.53(-1.50%)
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.