Skip to main content

Aptargroup (NY: ATR )

144.12 -0.53 (-0.37%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 12.34 12.43 12.24 12.32 468,647 -0.05(-0.39%)
Jan 30, 2007 12.43 12.45 12.34 12.37 239,151 -0.02(-0.18%)
Jan 29, 2007 12.28 12.48 12.26 12.39 678,586 +0.07(+0.59%)
Jan 26, 2007 12.33 12.40 12.22 12.32 608,029 +0.02(+0.18%)
Jan 25, 2007 12.26 12.35 12.21 12.30 447,604 +0.02(+0.16%)
Jan 24, 2007 12.46 12.48 12.21 12.28 682,547 -0.11(-0.85%)
Jan 23, 2007 12.12 12.46 12.11 12.38 387,940 +0.29(+2.42%)
Jan 22, 2007 12.31 12.31 12.06 12.09 214,394 -0.17(-1.38%)
Jan 19, 2007 12.07 12.32 12.00 12.26 340,407 +0.12(+0.96%)
Jan 18, 2007 12.26 12.29 12.10 12.14 377,047 -0.16(-1.26%)
Jan 17, 2007 12.28 12.35 12.24 12.30 349,814 -0.03(-0.26%)
Jan 16, 2007 12.31 12.52 12.24 12.33 484,244 +0.14(+1.13%)
Jan 12, 2007 12.07 12.21 12.06 12.19 179,734 +0.11(+0.92%)
Jan 11, 2007 11.84 12.10 11.80 12.08 320,601 +0.24(+2.05%)
Jan 10, 2007 11.73 11.84 11.72 11.84 205,977 +0.01(+0.10%)
Jan 09, 2007 11.82 11.83 11.61 11.83 307,480 +0.03(+0.22%)
Jan 08, 2007 11.72 11.81 11.60 11.80 338,921 +0.05(+0.40%)
Jan 05, 2007 11.94 11.94 11.67 11.75 357,489 -0.23(-1.95%)
Jan 04, 2007 11.99 12.07 11.78 11.99 464,191 -0.03(-0.24%)
Jan 03, 2007 12.02 12.26 11.91 12.02 502,812 +0.09(+0.78%)
Dec 29, 2006 12.09 12.14 11.87 11.92 288,417 -0.17(-1.39%)
Dec 28, 2006 12.17 12.21 12.09 12.09 283,713 -0.11(-0.88%)
Dec 27, 2006 12.04 12.20 12.02 12.20 281,485 +0.24(+2.01%)
Dec 26, 2006 11.72 11.98 11.72 11.96 206,472 +0.19(+1.65%)
Dec 22, 2006 11.87 11.89 11.73 11.76 222,316 -0.11(-0.94%)
Dec 21, 2006 12.01 12.08 11.81 11.88 336,446 -0.08(-0.71%)
Dec 20, 2006 11.91 12.00 11.84 11.96 651,601 +0.09(+0.77%)
Dec 19, 2006 11.77 11.91 11.68 11.87 550,345 +0.04(+0.34%)
Dec 18, 2006 12.11 12.12 11.80 11.83 409,231 -0.24(-2.01%)
Dec 15, 2006 12.15 12.20 12.07 12.07 567,922 -0.07(-0.55%)
Dec 14, 2006 12.09 12.18 12.07 12.14 272,325 +0.07(+0.59%)
Dec 13, 2006 12.07 12.11 11.98 12.07 314,412 +0.09(+0.76%)
Dec 12, 2006 12.04 12.08 11.91 11.98 435,721 -0.08(-0.67%)
Dec 11, 2006 12.14 12.17 12.03 12.06 522,122 -0.07(-0.55%)
Dec 08, 2006 12.14 12.20 12.04 12.12 343,377 -0.07(-0.58%)
Dec 07, 2006 12.22 12.32 12.14 12.19 352,538 -0.04(-0.33%)
Dec 06, 2006 12.36 12.39 12.21 12.23 465,181 -0.17(-1.38%)
Dec 05, 2006 12.48 12.58 12.38 12.41 356,003 -0.07(-0.53%)
Dec 04, 2006 12.26 12.57 12.23 12.47 602,830 +0.25(+2.08%)
Dec 01, 2006 12.16 12.34 12.10 12.22 489,443 -0.15(-1.24%)
Nov 30, 2006 12.12 12.37 12.12 12.37 456,021 +0.08(+0.66%)
Nov 29, 2006 12.23 12.32 12.16 12.29 260,689 +0.10(+0.85%)
Nov 28, 2006 12.07 12.20 12.00 12.19 414,677 +0.07(+0.57%)
Nov 27, 2006 12.14 12.20 12.00 12.12 589,213 -0.09(-0.73%)
Nov 24, 2006 12.06 12.30 12.06 12.21 171,317 +0.02(+0.15%)
Nov 22, 2006 12.28 12.31 12.11 12.19 431,264 -0.04(-0.31%)
Nov 21, 2006 12.24 12.27 12.11 12.23 322,829 -0.01(-0.10%)
Nov 20, 2006 12.22 12.27 12.13 12.24 486,720 +0.02(+0.18%)
Nov 17, 2006 12.11 12.26 11.98 12.22 328,276 +0.11(+0.90%)
Nov 16, 2006 12.12 12.13 12.00 12.11 312,927 -0.03(-0.22%)
Nov 15, 2006 12.11 12.15 12.02 12.14 586,738 +0.04(+0.35%)
Nov 14, 2006 11.83 12.11 11.73 12.09 818,215 +0.31(+2.64%)
Nov 13, 2006 11.50 11.86 11.47 11.78 750,133 +0.26(+2.24%)
Nov 10, 2006 11.40 11.54 11.39 11.52 306,490 +0.10(+0.83%)
Nov 09, 2006 11.58 11.59 11.32 11.43 382,988 -0.14(-1.22%)
Nov 08, 2006 11.45 11.60 11.30 11.57 495,385 +0.13(+1.09%)
Nov 07, 2006 11.31 11.52 11.31 11.45 504,545 +0.06(+0.57%)
Nov 06, 2006 11.31 11.41 11.21 11.38 438,196 +0.11(+0.97%)
Nov 03, 2006 11.14 11.30 11.04 11.27 665,465 +0.15(+1.36%)
Nov 02, 2006 11.15 11.20 11.02 11.12 582,281 +0.24(+2.23%)
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.