Indicators

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.595	9.807	9.595	9.765	214,527	+0.19(+1.98%)
Jan 28, 2005	9.696	9.742	9.521	9.575	245,067	-0.10(-1.08%)
Jan 27, 2005	9.726	9.821	9.662	9.680	168,344	-0.06(-0.66%)
Jan 26, 2005	9.589	9.748	9.589	9.744	189,200	+0.11(+1.19%)
Jan 25, 2005	9.628	9.783	9.565	9.630	132,341	+0.01(+0.10%)
Jan 24, 2005	9.787	9.837	9.591	9.620	124,644	-0.17(-1.71%)
Jan 21, 2005	9.795	9.904	9.732	9.787	146,494	+0.02(+0.19%)
Jan 20, 2005	9.736	9.877	9.666	9.769	233,397	+0.00(+0.02%)
Jan 19, 2005	9.938	10.06	9.765	9.767	224,458	-0.24(-2.38%)
Jan 18, 2005	9.827	10.02	9.819	10.00	221,975	+0.14(+1.41%)
Jan 14, 2005	9.726	9.887	9.666	9.865	250,778	+0.17(+1.74%)
Jan 13, 2005	9.895	9.922	9.680	9.696	268,407	-0.18(-1.83%)
Jan 12, 2005	9.881	9.900	9.626	9.877	364,249	-0.04(-0.45%)
Jan 11, 2005	9.990	10.03	9.833	9.922	227,190	-0.07(-0.69%)
Jan 10, 2005	9.817	10.17	9.817	9.990	279,580	+0.12(+1.24%)
Jan 07, 2005	10.18	10.18	9.825	9.867	332,218	-0.30(-2.99%)
Jan 06, 2005	10.07	10.26	10.05	10.17	198,387	+0.10(+1.02%)
Jan 05, 2005	10.33	10.35	10.07	10.07	338,426	-0.27(-2.63%)
Jan 04, 2005	10.68	10.76	10.34	10.34	278,090	-0.32(-3.02%)

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.