Skip to main content

Aptargroup (NY: ATR )

145.17 +0.58 (+0.40%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 143.41 145.49 143.41 144.59 263,895 +2.50(+1.76%)
Jul 11, 2024 141.20 143.30 140.75 142.09 244,519 +0.80(+0.57%)
Jul 10, 2024 140.75 141.63 140.57 141.29 142,003 +1.25(+0.89%)
Jul 09, 2024 140.86 141.27 139.75 140.04 238,431 -1.47(-1.04%)
Jul 08, 2024 141.65 142.50 141.50 141.51 249,264 +0.61(+0.43%)
Jul 05, 2024 140.99 141.44 139.73 140.90 206,970 -0.32(-0.23%)
Jul 03, 2024 140.88 141.40 140.57 141.22 143,290 +0.82(+0.58%)
Jul 02, 2024 138.48 140.50 137.76 140.40 259,374 +1.86(+1.34%)
Jul 01, 2024 141.38 141.48 138.39 138.54 306,423 -2.27(-1.61%)
Jun 28, 2024 143.78 144.32 140.09 140.81 435,070 -3.06(-2.13%)
Jun 27, 2024 143.87 143.88 142.27 143.87 377,322 +0.16(+0.11%)
Jun 26, 2024 144.25 144.78 142.96 143.71 192,427 -1.15(-0.79%)
Jun 25, 2024 146.79 146.80 144.50 144.86 194,503 -1.86(-1.27%)
Jun 24, 2024 147.22 148.23 146.67 146.72 182,882 -0.13(-0.09%)
Jun 21, 2024 145.87 147.13 145.31 146.85 444,074 +1.04(+0.71%)
Jun 20, 2024 146.66 147.53 145.67 145.81 199,915 -0.88(-0.60%)
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%)
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.