Indicators

Aptargroup (NY: ATR )

147.54 +0.26 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.