Skip to main content

Aptargroup (NY: ATR )

146.91 +0.22 (+0.15%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 146.48 147.69 146.47 146.69 219,892 +0.36(+0.25%)
Jun 17, 2024 144.87 146.68 144.57 146.33 303,775 +1.58(+1.09%)
Jun 14, 2024 145.09 145.38 143.68 144.75 141,531 -1.08(-0.74%)
Jun 13, 2024 145.89 146.53 145.02 145.83 232,364 +0.00(+0.00%)
Jun 12, 2024 146.24 146.31 144.07 145.83 221,319 +0.33(+0.23%)
Jun 11, 2024 144.91 145.74 144.35 145.50 147,727 -0.09(-0.06%)
Jun 10, 2024 144.83 145.81 143.99 145.59 125,799 +0.04(+0.03%)
Jun 07, 2024 145.77 146.33 145.45 145.55 179,120 -0.41(-0.28%)
Jun 06, 2024 148.01 148.01 145.40 145.96 197,623 -1.96(-1.33%)
Jun 05, 2024 147.72 148.20 147.08 147.92 229,231 -0.27(-0.18%)
Jun 04, 2024 147.65 148.39 146.70 148.19 287,867 +0.03(+0.02%)
Jun 03, 2024 148.50 148.50 146.03 148.16 266,215 +0.47(+0.32%)
May 31, 2024 146.09 147.83 145.92 147.69 358,871 +1.55(+1.06%)
May 30, 2024 145.13 146.98 145.00 146.14 328,097 +1.30(+0.90%)
May 29, 2024 145.65 146.70 144.51 144.84 229,680 -1.87(-1.27%)
May 28, 2024 147.62 147.78 145.82 146.71 318,431 -1.38(-0.93%)
May 24, 2024 148.48 148.83 147.36 148.09 162,320 +0.37(+0.25%)
May 23, 2024 148.66 148.95 147.56 147.72 171,707 -1.07(-0.72%)
May 22, 2024 148.07 148.83 147.47 148.79 283,258 +0.20(+0.13%)
May 21, 2024 147.94 148.68 147.09 148.59 280,401 +0.42(+0.28%)
May 20, 2024 147.59 148.41 147.04 148.17 163,388 +0.50(+0.34%)
May 17, 2024 147.85 148.16 147.13 147.67 169,494 +0.13(+0.09%)
May 16, 2024 147.37 147.90 146.43 147.54 235,527 +0.26(+0.18%)
May 15, 2024 147.96 148.34 146.77 147.28 211,112 -0.62(-0.42%)
May 14, 2024 148.30 148.31 147.47 147.90 137,623 +0.03(+0.02%)
May 13, 2024 148.53 149.48 146.86 147.87 167,458 -0.62(-0.42%)
May 10, 2024 148.95 149.00 148.09 148.49 186,303 -0.59(-0.40%)
May 09, 2024 151.00 151.73 148.63 149.08 299,133 -1.71(-1.13%)
May 08, 2024 149.72 150.87 149.47 150.79 223,501 +1.07(+0.71%)
May 07, 2024 148.32 150.38 148.32 149.72 392,905 +0.68(+0.46%)
May 06, 2024 147.76 149.08 147.16 149.04 260,199 +2.23(+1.52%)
May 03, 2024 147.11 147.13 144.84 146.81 303,324 +0.89(+0.61%)
May 02, 2024 145.76 146.72 145.29 145.92 356,539 +0.54(+0.37%)
May 01, 2024 144.99 147.21 144.58 145.38 359,568 +1.00(+0.69%)
Apr 30, 2024 145.74 146.10 144.06 144.38 585,136 -2.00(-1.37%)
Apr 29, 2024 144.90 148.02 144.37 146.38 676,652 +3.05(+2.13%)
Apr 26, 2024 142.00 148.50 141.90 143.33 489,509 +3.15(+2.25%)
Apr 25, 2024 139.84 141.25 138.92 140.18 694,403 +0.17(+0.12%)
Apr 24, 2024 139.95 140.90 139.64 140.01 559,220 +0.27(+0.19%)
Apr 23, 2024 139.36 140.75 139.11 139.74 418,408 -0.17(-0.12%)
Apr 22, 2024 139.14 140.74 138.84 139.91 299,668 +0.98(+0.70%)
Apr 19, 2024 138.65 139.51 138.36 138.93 277,393 +0.23(+0.17%)
Apr 18, 2024 137.99 139.03 137.82 138.70 247,297 +0.71(+0.51%)
Apr 17, 2024 138.47 139.07 137.94 138.00 567,019 -0.19(-0.14%)
Apr 16, 2024 137.39 138.98 136.96 138.19 282,518 +0.39(+0.28%)
Apr 15, 2024 138.20 139.40 137.43 137.80 320,495 +1.00(+0.73%)
Apr 12, 2024 137.77 138.54 135.56 136.80 300,111 -1.92(-1.39%)
Apr 11, 2024 138.85 139.63 138.04 138.72 266,101 -0.27(-0.19%)
Apr 10, 2024 138.57 139.81 138.04 138.99 201,299 -0.91(-0.65%)
Apr 09, 2024 140.01 140.69 138.95 139.90 243,300 -0.20(-0.14%)
Apr 08, 2024 141.26 141.96 139.98 140.10 313,442 -1.22(-0.86%)
Apr 05, 2024 140.97 142.35 140.53 141.31 289,117 -0.02(-0.01%)
Apr 04, 2024 141.41 142.33 140.56 141.34 404,825 +0.87(+0.62%)
Apr 03, 2024 140.26 140.78 139.46 140.47 259,419 +0.25(+0.18%)
Apr 02, 2024 141.43 141.43 139.98 140.22 203,192 -1.66(-1.17%)
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.