Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	121.77	122.15	121.10	121.53	425,483	+0.10(+0.08%)
Oct 30, 2023	121.19	121.58	120.12	121.44	284,766	+0.99(+0.83%)
Oct 27, 2023	122.73	123.09	119.64	120.44	366,213	-2.25(-1.83%)
Oct 26, 2023	120.53	124.64	120.53	122.69	579,499	+1.05(+0.87%)
Oct 25, 2023	121.69	123.03	121.16	121.63	433,891	-0.56(-0.46%)
Oct 24, 2023	120.99	122.62	120.58	122.19	315,006	+1.82(+1.51%)
Oct 23, 2023	120.58	122.01	120.08	120.37	382,613	-0.71(-0.59%)
Oct 20, 2023	124.76	125.30	120.79	121.08	450,720	-3.48(-2.79%)
Oct 19, 2023	124.91	126.28	124.22	124.56	448,115	-1.04(-0.83%)
Oct 18, 2023	125.69	126.48	125.11	125.60	290,041	-0.69(-0.55%)
Oct 17, 2023	124.83	127.14	124.83	126.29	317,352	+0.76(+0.61%)
Oct 16, 2023	126.17	126.24	124.99	125.53	277,800	+0.73(+0.59%)
Oct 13, 2023	124.83	125.49	124.23	124.80	327,973	+0.55(+0.44%)
Oct 12, 2023	126.03	126.21	123.89	124.25	191,059	-2.09(-1.65%)
Oct 11, 2023	126.34	126.51	125.47	126.34	214,868	+0.98(+0.78%)
Oct 10, 2023	126.05	127.41	125.33	125.36	325,042	-0.40(-0.31%)
Oct 09, 2023	124.65	126.03	124.52	125.76	278,312	+0.53(+0.42%)
Oct 06, 2023	122.46	125.51	122.24	125.23	496,314	+2.64(+2.15%)
Oct 05, 2023	122.81	123.77	121.65	122.60	471,109	-0.48(-0.39%)
Oct 04, 2023	122.40	123.50	121.19	123.07	210,115	+1.35(+1.11%)
Oct 03, 2023	122.86	124.14	121.35	121.72	238,568	-2.16(-1.74%)
Oct 02, 2023	123.37	124.31	122.83	123.88	246,406	+0.01(+0.01%)
Sep 29, 2023	125.31	125.65	123.63	123.88	334,029	-0.43(-0.34%)
Sep 28, 2023	122.71	124.47	122.11	124.30	221,353	+1.93(+1.58%)
Sep 27, 2023	122.88	123.29	121.72	122.37	365,783	-0.08(-0.06%)
Sep 26, 2023	122.38	123.06	122.08	122.45	552,150	-0.44(-0.35%)
Sep 25, 2023	120.85	122.97	122.41	122.88	261,211	+1.35(+1.11%)
Sep 22, 2023	121.19	121.75	120.97	121.54	344,365	+0.46(+0.38%)
Sep 21, 2023	123.17	123.19	121.05	121.08	338,862	-2.39(-1.93%)
Sep 20, 2023	124.67	124.92	123.40	123.47	208,180	-0.67(-0.54%)
Sep 19, 2023	124.52	124.52	122.90	124.14	220,796	-0.33(-0.26%)
Sep 18, 2023	125.18	125.18	123.75	124.47	176,836	-0.29(-0.23%)
Sep 15, 2023	125.31	126.01	124.00	124.76	594,935	-0.82(-0.66%)
Sep 14, 2023	124.83	126.11	124.83	125.58	219,908	+1.38(+1.11%)
Sep 13, 2023	124.61	125.41	123.94	124.20	281,939	-1.15(-0.92%)
Sep 12, 2023	124.94	126.10	124.25	125.35	260,434	-0.47(-0.38%)
Sep 11, 2023	125.81	126.74	125.23	125.83	336,661	+1.68(+1.36%)
Sep 08, 2023	124.34	125.49	123.95	124.14	241,034	-0.05(-0.04%)
Sep 07, 2023	125.11	125.98	123.97	124.19	331,643	-1.04(-0.83%)
Sep 06, 2023	126.60	126.82	125.02	125.23	293,861	-1.15(-0.91%)
Sep 05, 2023	130.45	130.75	126.17	126.38	328,363	-4.93(-3.76%)
Sep 01, 2023	131.86	132.54	131.28	131.31	254,359	-0.01(-0.01%)
Aug 31, 2023	132.04	132.48	131.00	131.32	308,649	-0.33(-0.25%)
Aug 30, 2023	131.14	132.02	130.47	131.65	301,675	+1.06(+0.81%)
Aug 29, 2023	128.59	130.73	128.19	130.59	476,837	+2.39(+1.86%)
Aug 28, 2023	126.44	128.37	126.44	128.20	335,039	+1.85(+1.47%)
Aug 25, 2023	124.40	126.48	123.81	126.35	497,590	+2.41(+1.94%)
Aug 24, 2023	122.34	124.29	121.45	123.94	281,049	+1.70(+1.39%)
Aug 23, 2023	121.91	122.41	121.17	122.24	307,894	+0.44(+0.36%)
Aug 22, 2023	122.72	124.54	121.62	121.80	433,641	-0.82(-0.67%)
Aug 21, 2023	122.00	123.30	121.91	122.63	362,141	+0.48(+0.40%)
Aug 18, 2023	120.25	122.27	120.25	122.14	447,263	+1.64(+1.36%)
Aug 17, 2023	120.82	121.52	120.49	120.51	188,366	+0.10(+0.08%)
Aug 16, 2023	120.59	122.01	120.36	120.41	293,980	-0.55(-0.45%)
Aug 15, 2023	121.49	121.78	120.84	120.95	251,322	-0.89(-0.73%)
Aug 14, 2023	120.89	121.84	120.45	121.84	147,049	+0.38(+0.31%)
Aug 11, 2023	120.38	122.07	120.38	121.47	228,675	+0.38(+0.31%)
Aug 10, 2023	120.67	122.41	120.67	121.09	218,073	+0.40(+0.33%)
Aug 09, 2023	119.99	122.23	119.40	120.69	290,158	+0.70(+0.59%)
Aug 08, 2023	118.96	120.27	118.68	119.99	272,628	-0.17(-0.14%)
Aug 07, 2023	119.61	120.53	119.39	120.16	141,586	+0.64(+0.54%)
Aug 04, 2023	119.50	120.99	119.36	119.52	117,626	-0.17(-0.14%)
Aug 03, 2023	120.39	121.59	119.59	119.68	197,778	-1.42(-1.17%)
Aug 02, 2023	120.31	121.19	118.86	121.10	332,275	-0.20(-0.16%)
Aug 01, 2023	120.11	121.35	119.62	121.30	368,743	+0.97(+0.81%)
Jul 31, 2023	122.37	122.78	119.70	120.33	753,525	-2.30(-1.87%)
Jul 28, 2023	121.35	125.81	120.74	122.63	517,863	+4.60(+3.89%)
Jul 27, 2023	118.94	119.65	117.63	118.03	411,612	-0.80(-0.67%)
Jul 26, 2023	119.04	119.28	117.71	118.83	309,813	-0.20(-0.17%)
Jul 25, 2023	118.16	119.58	117.79	119.03	253,910	+0.82(+0.69%)
Jul 24, 2023	118.50	118.96	117.20	118.21	165,476	-0.11(-0.09%)
Jul 21, 2023	118.13	118.53	117.36	118.32	186,710	+0.50(+0.43%)
Jul 20, 2023	118.26	118.69	117.35	117.82	178,064	+0.22(+0.18%)
Jul 19, 2023	117.24	117.89	116.81	117.60	250,372	+0.03(+0.03%)
Jul 18, 2023	117.50	118.84	117.19	117.57	191,567	-0.18(-0.15%)
Jul 17, 2023	116.90	118.02	115.67	117.75	237,238	+0.90(+0.77%)
Jul 14, 2023	116.20	117.33	115.22	116.85	275,096	+1.32(+1.15%)
Jul 13, 2023	115.37	115.88	115.08	115.53	192,768	+0.14(+0.12%)
Jul 12, 2023	115.10	116.06	114.30	115.39	202,008	+1.34(+1.18%)
Jul 11, 2023	112.86	114.09	111.93	114.04	229,630	+1.03(+0.91%)
Jul 10, 2023	111.87	113.84	111.58	113.02	251,175	+0.67(+0.60%)
Jul 07, 2023	111.22	113.87	111.16	112.35	337,701	+1.30(+1.17%)
Jul 06, 2023	110.83	111.55	110.21	111.04	281,256	-0.46(-0.42%)
Jul 05, 2023	114.15	114.15	111.33	111.51	389,101	-3.55(-3.09%)
Jul 03, 2023	113.94	115.53	113.94	115.06	86,760	+0.67(+0.59%)
Jun 30, 2023	113.76	114.80	113.38	114.39	283,538	+1.07(+0.94%)
Jun 29, 2023	111.99	113.90	111.12	113.32	228,768	+1.24(+1.11%)
Jun 28, 2023	113.35	113.35	111.05	112.08	207,432	-1.19(-1.05%)
Jun 27, 2023	112.39	113.36	111.79	113.26	221,058	+1.10(+0.98%)
Jun 26, 2023	111.62	112.92	111.62	112.17	144,162	+0.77(+0.69%)
Jun 23, 2023	111.47	112.29	110.65	111.40	370,736	-1.20(-1.07%)
Jun 22, 2023	112.50	112.61	110.92	112.60	269,639	+0.42(+0.38%)
Jun 21, 2023	113.68	113.79	111.98	112.18	321,922	-2.06(-1.81%)
Jun 20, 2023	115.40	115.47	114.24	114.24	300,830	-1.42(-1.23%)
Jun 16, 2023	114.18	115.72	113.90	115.66	987,873	+1.09(+0.95%)
Jun 15, 2023	113.54	114.92	113.49	114.58	367,242	-5.38(-4.49%)
May 08, 2023	120.31	120.79	119.13	119.96	202,937	-0.20(-0.16%)
May 05, 2023	117.48	120.33	117.48	120.16	173,346	+2.86(+2.44%)
May 04, 2023	118.42	118.62	116.89	117.29	195,008	-1.09(-0.92%)
May 03, 2023	118.94	119.47	118.22	118.38	298,121	-0.20(-0.17%)
May 02, 2023	118.83	118.97	113.90	118.58	364,985	-1.14(-0.95%)
May 01, 2023	117.52	120.56	117.52	119.72	287,635	+3.08(+2.64%)
Apr 28, 2023	114.67	117.67	114.67	116.64	596,136	+1.91(+1.66%)
Apr 27, 2023	113.92	114.74	112.82	114.73	366,546	+0.81(+0.71%)
Apr 26, 2023	115.16	115.72	113.78	113.92	251,132	-2.28(-1.96%)
Apr 25, 2023	117.54	118.05	116.02	116.20	170,205	-2.29(-1.94%)
Apr 24, 2023	118.95	119.50	117.85	118.50	233,311	-0.19(-0.16%)
Apr 21, 2023	117.43	119.16	116.92	118.68	367,266	+1.53(+1.31%)
Apr 20, 2023	117.12	117.91	116.64	117.15	301,592	+0.31(+0.27%)
Apr 19, 2023	116.50	117.54	116.19	116.83	256,992	+0.12(+0.10%)
Apr 18, 2023	117.84	117.84	116.18	116.72	265,893	-1.20(-1.02%)
Apr 17, 2023	117.61	117.92	116.66	117.92	124,322	+0.60(+0.51%)
Apr 14, 2023	117.30	118.16	116.44	117.32	237,328	-0.57(-0.48%)
Apr 13, 2023	116.48	118.10	116.03	117.89	112,449	+1.37(+1.17%)
Apr 12, 2023	117.44	117.78	116.32	116.52	136,469	-0.65(-0.55%)
Apr 11, 2023	117.32	118.09	116.95	117.17	123,802	-0.05(-0.04%)
Apr 10, 2023	116.51	117.33	116.11	117.22	177,381	+0.04(+0.03%)
Apr 06, 2023	117.45	117.45	116.07	117.18	161,836	-0.02(-0.02%)
Apr 05, 2023	115.88	117.32	115.38	117.20	253,729	+1.39(+1.20%)
Apr 04, 2023	116.63	116.63	114.93	115.81	186,012	-0.97(-0.83%)
Apr 03, 2023	116.07	116.93	115.79	116.78	153,520	+0.45(+0.39%)
Mar 31, 2023	114.68	116.40	114.68	116.32	209,640	+2.20(+1.93%)
Mar 30, 2023	114.44	114.92	113.23	114.12	150,396	+0.08(+0.07%)
Mar 29, 2023	113.86	114.11	113.34	114.04	140,911	+0.84(+0.74%)
Mar 28, 2023	111.97	113.30	111.35	113.20	192,871	+1.02(+0.91%)
Mar 27, 2023	111.67	113.03	111.67	112.18	172,820	+0.99(+0.89%)
Mar 24, 2023	109.27	111.20	108.28	111.19	151,176	+1.23(+1.12%)
Mar 23, 2023	110.38	111.65	109.06	109.95	159,407	-0.52(-0.47%)
Mar 22, 2023	111.02	112.41	110.37	110.48	179,565	-0.76(-0.68%)
Mar 21, 2023	112.33	112.42	110.69	111.23	143,507	+0.24(+0.21%)
Mar 20, 2023	110.03	111.68	110.03	111.00	148,788	+1.99(+1.82%)
Mar 17, 2023	111.14	111.14	108.21	109.01	400,112	-1.89(-1.70%)
Mar 16, 2023	108.48	111.49	108.21	110.90	212,511	+1.28(+1.17%)
Mar 15, 2023	111.67	111.95	108.43	109.62	260,271	-3.64(-3.21%)
Mar 14, 2023	112.07	113.44	111.70	113.26	265,655	+3.06(+2.78%)
Mar 13, 2023	109.69	111.32	109.69	110.20	249,421	-0.58(-0.52%)
Mar 10, 2023	112.83	112.83	110.50	110.78	204,588	-1.98(-1.75%)
Mar 09, 2023	114.13	114.57	112.72	112.76	192,758	-0.75(-0.66%)
Mar 08, 2023	114.57	114.86	113.35	113.51	286,213	-1.32(-1.15%)
Mar 07, 2023	114.87	115.49	114.38	114.83	251,033	-0.16(-0.14%)
Mar 06, 2023	118.23	118.29	114.74	114.98	270,144	-3.37(-2.84%)
Mar 03, 2023	117.09	118.35	115.99	118.35	228,975	+1.64(+1.41%)
Mar 02, 2023	115.56	117.12	115.38	116.71	208,339	+1.10(+0.95%)
Mar 01, 2023	114.34	115.75	114.34	115.60	197,857	+0.73(+0.63%)
Feb 28, 2023	114.81	116.24	114.75	114.88	265,677	+0.03(+0.03%)
Feb 27, 2023	114.01	115.40	113.69	114.85	218,779	+1.89(+1.67%)
Feb 24, 2023	112.00	113.22	111.20	112.96	218,551	+0.21(+0.18%)
Feb 23, 2023	113.00	113.73	111.29	112.75	199,597	-0.16(-0.14%)
Feb 22, 2023	112.80	114.17	112.62	112.91	261,797	-0.35(-0.31%)
Feb 21, 2023	114.66	114.66	111.32	113.26	471,303	-1.59(-1.38%)
Feb 17, 2023	113.18	119.36	112.22	114.85	600,205	+5.91(+5.42%)
Feb 16, 2023	107.00	109.77	106.47	108.94	377,643	+0.30(+0.27%)
Feb 15, 2023	107.10	108.66	106.85	108.64	157,689	+0.62(+0.57%)
Feb 14, 2023	108.06	109.44	107.93	108.03	124,439	-0.04(-0.04%)
Feb 13, 2023	107.67	108.79	107.52	108.06	187,918	+0.58(+0.54%)
Feb 10, 2023	107.28	107.49	106.18	107.48	221,389	-0.04(-0.04%)
Feb 09, 2023	109.72	110.04	107.51	107.52	183,088	-1.29(-1.19%)
Feb 08, 2023	109.95	110.39	108.80	108.81	141,007	-1.60(-1.45%)
Feb 07, 2023	110.89	111.04	108.96	110.42	192,152	-1.23(-1.10%)
Feb 06, 2023	112.75	113.67	111.65	111.65	183,278	-1.95(-1.72%)
Feb 03, 2023	114.75	114.75	113.39	113.60	288,612	-1.85(-1.60%)
Feb 02, 2023	115.24	116.47	114.74	115.45	275,966	+0.21(+0.18%)
Feb 01, 2023	112.64	116.19	112.58	115.24	193,956	+1.80(+1.59%)
Jan 31, 2023	111.66	114.11	111.16	113.44	648,125	+2.34(+2.11%)
Jan 30, 2023	109.58	111.17	109.34	111.09	204,114	+0.51(+0.46%)
Jan 27, 2023	110.37	110.79	109.73	110.58	208,258	-0.06(-0.05%)
Jan 26, 2023	110.37	110.74	109.69	110.64	141,722	+0.71(+0.64%)
Jan 25, 2023	109.71	110.37	108.39	109.94	184,678	-0.76(-0.68%)
Jan 24, 2023	110.88	110.99	109.63	110.69	175,915	-0.51(-0.46%)
Jan 23, 2023	111.05	111.56	110.32	111.20	168,667	+0.07(+0.06%)
Jan 20, 2023	110.32	111.13	109.56	111.13	184,262	+1.27(+1.16%)
Jan 19, 2023	109.47	110.27	108.23	109.86	180,840	+0.02(+0.02%)
Jan 18, 2023	112.31	112.42	109.79	109.84	121,203	-2.05(-1.83%)
Jan 17, 2023	112.01	112.35	110.68	111.89	208,495	+0.09(+0.08%)
Jan 13, 2023	111.06	112.13	111.06	111.80	181,150	+0.46(+0.41%)
Jan 12, 2023	111.53	111.62	110.26	111.34	182,533	+0.04(+0.04%)
Jan 11, 2023	111.42	112.25	111.29	111.30	144,050	+0.03(+0.03%)
Jan 10, 2023	111.03	112.16	110.81	111.27	166,161	+0.10(+0.09%)
Jan 09, 2023	112.45	113.48	111.12	111.17	164,982	-0.72(-0.64%)
Jan 06, 2023	111.22	112.22	110.59	111.89	185,047	+1.90(+1.73%)
Jan 05, 2023	108.53	110.88	107.04	109.98	316,043	+0.87(+0.80%)
Jan 04, 2023	109.14	110.07	108.21	109.11	221,441	+0.95(+0.88%)
Jan 03, 2023	108.47	108.95	107.37	108.16	243,876	+0.28(+0.25%)
Dec 30, 2022	108.40	108.63	106.94	107.89	175,684	-0.80(-0.73%)
Dec 29, 2022	107.83	109.05	107.29	108.68	131,243	+1.59(+1.48%)
Dec 28, 2022	108.95	109.78	106.94	107.09	165,831	-1.67(-1.53%)
Dec 27, 2022	107.81	108.91	107.54	108.76	103,702	+0.84(+0.78%)
Dec 23, 2022	107.06	108.10	106.29	107.92	164,651	+1.42(+1.34%)
Dec 22, 2022	107.42	108.69	105.41	106.49	217,918	-2.04(-1.88%)
Dec 21, 2022	105.92	108.53	105.52	108.53	396,044	+3.45(+3.29%)
Dec 20, 2022	104.40	106.07	104.25	105.08	197,029	+0.84(+0.81%)
Dec 19, 2022	105.28	106.30	103.77	104.24	274,996	-1.16(-1.10%)
Dec 16, 2022	105.07	106.20	104.36	105.39	551,111	-0.21(-0.20%)
Dec 15, 2022	105.65	106.48	105.20	105.60	234,460	-0.58(-0.54%)
Dec 14, 2022	106.38	108.18	105.19	106.18	308,323	+0.03(+0.03%)
Dec 13, 2022	108.28	109.00	105.53	106.15	334,745	+0.13(+0.12%)
Dec 12, 2022	106.39	106.71	105.44	106.02	213,166	+0.02(+0.02%)
Dec 09, 2022	105.78	106.91	105.60	106.00	322,893	+0.13(+0.12%)
Dec 08, 2022	104.42	105.89	104.42	105.88	194,466	+1.60(+1.53%)
Dec 07, 2022	104.70	106.10	104.18	104.28	155,810	-0.69(-0.65%)
Dec 06, 2022	104.52	105.04	103.36	104.96	252,558	+0.29(+0.28%)
Dec 05, 2022	104.83	104.89	103.67	104.67	156,789	-1.32(-1.25%)
Dec 02, 2022	104.24	106.48	104.08	105.99	170,614	+0.94(+0.90%)
Dec 01, 2022	104.75	105.73	104.48	105.05	159,608	+0.93(+0.90%)
Nov 30, 2022	100.93	104.16	99.57	104.12	303,687	+2.78(+2.74%)
Nov 29, 2022	101.04	102.12	100.97	101.34	184,959	-0.19(-0.18%)
Nov 28, 2022	103.04	103.48	101.28	101.53	212,540	-2.36(-2.28%)
Nov 25, 2022	104.52	104.52	103.55	103.89	116,945	-0.27(-0.26%)
Nov 23, 2022	103.97	104.75	103.57	104.17	206,000	+0.19(+0.18%)
Nov 22, 2022	103.24	104.62	103.24	103.98	289,521	+0.84(+0.82%)
Nov 21, 2022	104.08	104.67	102.93	103.14	197,066	-0.88(-0.85%)
Nov 18, 2022	104.09	104.89	102.62	104.02	217,336	+1.40(+1.37%)
Nov 17, 2022	101.74	103.07	101.74	102.62	165,847	-0.31(-0.30%)
Nov 16, 2022	102.86	103.87	102.70	102.92	142,014	+0.23(+0.22%)
Nov 15, 2022	103.81	104.97	102.30	102.70	277,764	+0.28(+0.28%)
Nov 14, 2022	101.64	103.27	101.64	102.41	243,073	+0.15(+0.14%)
Nov 11, 2022	100.88	103.08	99.53	102.27	298,229	+1.88(+1.88%)
Nov 10, 2022	100.87	101.29	99.12	100.38	271,132	+3.15(+3.24%)
Nov 09, 2022	98.32	98.96	96.67	97.23	168,508	-1.21(-1.23%)
Nov 08, 2022	99.08	99.82	98.22	98.44	156,091	-0.14(-0.14%)
Nov 07, 2022	97.30	98.61	96.11	98.58	184,253	+1.69(+1.74%)
Nov 04, 2022	94.60	96.90	94.40	96.89	213,185	+3.98(+4.29%)
Nov 03, 2022	92.49	93.21	90.79	92.91	283,704	-0.05(-0.05%)
Nov 02, 2022	95.34	95.89	92.77	92.96	273,629	-2.41(-2.53%)

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.

Aptargroup (NY: ATR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Aptargroup (NY: ATR )

Historical Prices

Sections

Services