Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptargroup (NY: ATR )

143.33 +3.15 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.18 10.33 10.16 10.31 225,203 +0.09(+0.87%)
Oct 28, 2005 10.07 10.22 10.03 10.22 358,538 +0.18(+1.81%)
Oct 27, 2005 10.00 10.05 9.968 10.04 335,943 -0.01(-0.14%)
Oct 26, 2005 9.893 10.18 9.893 10.05 462,325 +0.16(+1.61%)
Oct 25, 2005 9.750 9.928 9.750 9.893 397,272 +0.10(+0.99%)
Oct 24, 2005 9.726 9.843 9.712 9.797 534,331 +0.02(+0.21%)
Oct 21, 2005 9.716 9.885 9.585 9.777 469,526 +0.08(+0.79%)
Oct 20, 2005 10.30 10.35 9.674 9.700 1,199,514 -0.95(-8.94%)
Oct 19, 2005 10.55 10.65 10.40 10.65 151,211 +0.14(+1.34%)
Oct 18, 2005 10.45 10.61 10.43 10.51 342,399 +0.02(+0.21%)
Oct 17, 2005 10.47 10.54 10.38 10.49 304,658 +0.03(+0.27%)
Oct 14, 2005 10.28 10.51 10.21 10.46 307,389 +0.20(+1.98%)
Oct 13, 2005 10.11 10.29 10.09 10.26 385,602 +0.16(+1.60%)
Oct 12, 2005 10.04 10.17 9.954 10.10 235,135 +0.04(+0.36%)
Oct 11, 2005 10.07 10.18 10.06 10.06 171,075 +0.11(+1.13%)
Oct 10, 2005 9.958 10.03 9.859 9.948 554,939 -0.10(-1.04%)
Oct 07, 2005 10.03 10.15 9.936 10.05 184,235 +0.05(+0.54%)
Oct 06, 2005 9.956 10.05 9.877 9.998 192,180 +0.04(+0.42%)
Oct 05, 2005 10.16 10.16 9.893 9.956 237,370 -0.20(-2.00%)
Oct 04, 2005 10.22 10.25 10.15 10.16 267,910 -0.01(-0.10%)
Oct 03, 2005 10.08 10.25 10.07 10.17 372,691 +0.14(+1.38%)
Sep 30, 2005 10.02 10.11 9.998 10.03 173,558 +0.01(+0.06%)
Sep 29, 2005 9.966 10.04 9.922 10.02 91,124 +0.02(+0.18%)
Sep 28, 2005 10.05 10.07 9.928 10.01 187,214 -0.04(-0.44%)
Sep 27, 2005 10.15 10.20 10.05 10.05 345,130 -0.14(-1.36%)
Sep 26, 2005 10.07 10.22 10.04 10.19 491,624 +0.50(+5.13%)
Sep 23, 2005 9.581 9.704 9.515 9.692 273,869 +0.12(+1.22%)
Sep 22, 2005 9.595 9.652 9.487 9.575 508,260 -0.02(-0.21%)
Sep 21, 2005 9.752 9.769 9.491 9.595 256,240 -0.18(-1.81%)
Sep 20, 2005 9.757 9.831 9.744 9.773 224,707 -0.01(-0.14%)
Sep 19, 2005 9.767 9.875 9.761 9.787 170,578 +0.00(+0.00%)
Sep 16, 2005 9.746 9.789 9.712 9.787 415,149 +0.06(+0.66%)
Sep 15, 2005 9.692 9.746 9.684 9.722 105,028 +0.03(+0.31%)
Sep 14, 2005 9.869 9.885 9.668 9.692 148,728 -0.18(-1.84%)
Sep 13, 2005 10.04 10.04 9.853 9.873 104,532 -0.21(-2.08%)
Sep 12, 2005 9.958 10.12 9.958 10.08 81,192 +0.10(+0.97%)
Sep 09, 2005 10.04 10.04 9.900 9.986 117,443 -0.07(-0.70%)
Sep 08, 2005 10.03 10.27 9.968 10.06 78,709 -0.02(-0.16%)
Sep 07, 2005 9.988 10.09 9.922 10.07 166,357 -0.03(-0.32%)
Sep 06, 2005 10.07 10.17 10.06 10.10 158,164 +0.07(+0.74%)
Sep 02, 2005 10.05 10.09 10.01 10.03 117,940 +0.00(+0.02%)
Sep 01, 2005 10.01 10.16 10.01 10.03 155,681 +0.01(+0.14%)
Aug 31, 2005 9.726 10.01 9.726 10.01 263,937 +0.19(+1.95%)
Aug 30, 2005 9.829 9.855 9.781 9.823 135,072 -0.02(-0.25%)
Aug 29, 2005 9.668 9.847 9.626 9.847 176,786 +0.14(+1.41%)
Aug 26, 2005 9.807 9.827 9.710 9.710 115,705 -0.09(-0.97%)
Aug 25, 2005 9.797 9.863 9.771 9.805 64,556 +0.01(+0.10%)
Aug 24, 2005 9.791 9.930 9.785 9.795 132,589 -0.03(-0.33%)
Aug 23, 2005 9.900 9.914 9.813 9.827 100,559 -0.07(-0.75%)
Aug 22, 2005 9.916 9.974 9.861 9.902 93,358 +0.01(+0.08%)
Aug 19, 2005 9.908 9.996 9.883 9.893 128,865 +0.03(+0.27%)
Aug 18, 2005 9.839 9.908 9.789 9.867 163,378 +0.03(+0.27%)
Aug 17, 2005 9.968 9.968 9.837 9.841 280,325 -0.10(-0.97%)
Aug 16, 2005 10.12 10.16 9.895 9.938 273,869 -0.20(-1.93%)
Aug 15, 2005 10.09 10.21 10.09 10.13 225,203 +0.04(+0.38%)
Aug 12, 2005 10.17 10.20 10.04 10.09 194,415 -0.10(-0.99%)
Aug 11, 2005 10.13 10.22 10.04 10.20 333,460 +0.05(+0.46%)
Aug 10, 2005 10.12 10.15 10.06 10.15 192,428 +0.06(+0.60%)
Aug 09, 2005 10.09 10.21 10.06 10.09 121,664 +0.03(+0.28%)
Aug 08, 2005 10.11 10.16 10.05 10.06 218,003 -0.01(-0.08%)
Aug 05, 2005 10.13 10.19 10.06 10.07 298,947 -0.09(-0.89%)
Aug 04, 2005 10.13 10.18 10.00 10.16 370,953 -0.01(-0.12%)
Aug 03, 2005 10.13 10.20 10.08 10.17 160,895 +0.02(+0.16%)
Aug 02, 2005 10.07 10.16 10.01 10.16 244,322 +0.09(+0.88%)
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.