Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

141.58 USD +1.48 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 131.06 131.57 129.55 130.07 386,400 -0.23(-0.18%)
Feb 25, 2021 128.77 130.91 128.77 130.30 378,635 +1.54(+1.20%)
Feb 24, 2021 128.26 129.04 127.80 128.76 213,046 +0.48(+0.37%)
Feb 23, 2021 127.82 128.72 126.78 128.28 490,743 -0.82(-0.64%)
Feb 22, 2021 131.25 131.37 127.50 129.10 347,080 -3.14(-2.37%)
Feb 19, 2021 138.57 138.57 131.61 132.24 492,800 -8.75(-6.21%)
Feb 18, 2021 142.62 143.18 140.99 140.99 208,657 -2.22(-1.55%)
Feb 17, 2021 143.75 144.18 142.45 143.21 208,088 -0.39(-0.27%)
Feb 16, 2021 144.61 144.72 142.90 143.60 175,318 -1.03(-0.71%)
Feb 12, 2021 142.38 144.76 142.38 144.63 105,200 +1.66(+1.16%)
Feb 11, 2021 143.50 144.32 142.06 142.97 195,826 -0.28(-0.20%)
Feb 10, 2021 143.00 144.10 142.51 143.25 151,058 +1.08(+0.76%)
Feb 09, 2021 141.96 142.89 141.22 142.17 182,995 +0.19(+0.13%)
Feb 08, 2021 141.25 142.00 140.53 141.98 171,239 +1.32(+0.94%)
Feb 05, 2021 139.46 140.73 138.71 140.66 177,500 +2.66(+1.93%)
Feb 04, 2021 136.12 138.40 135.00 138.00 251,134 +1.44(+1.05%)
Feb 03, 2021 136.16 137.30 135.38 136.56 134,745 -0.38(-0.28%)
Feb 02, 2021 135.05 138.12 134.74 136.94 192,951 +2.85(+2.13%)
Feb 01, 2021 134.13 134.39 131.80 134.09 184,722 +1.12(+0.84%)
Jan 29, 2021 134.43 135.36 131.82 132.97 377,700 -2.28(-1.69%)
Jan 28, 2021 134.08 135.80 133.61 135.25 165,759 +2.00(+1.50%)
Jan 27, 2021 137.53 137.53 133.15 133.25 186,869 -5.60(-4.03%)
Jan 26, 2021 139.43 140.00 137.08 138.85 125,884 -0.72(-0.52%)
Jan 25, 2021 138.16 139.92 137.85 139.57 187,115 +1.38(+1.00%)
Jan 22, 2021 137.86 138.38 137.11 138.19 227,800 +0.08(+0.06%)
Jan 21, 2021 140.27 141.13 138.01 138.11 208,315 -2.51(-1.78%)
Jan 20, 2021 137.73 140.75 137.49 140.62 254,127 +3.36(+2.45%)
Jan 19, 2021 139.58 140.62 137.25 137.26 222,324 -1.57(-1.13%)
Jan 15, 2021 139.04 141.33 138.37 138.83 149,300 -0.62(-0.44%)
Jan 14, 2021 138.50 140.71 137.52 139.45 181,211 +0.87(+0.63%)
Jan 13, 2021 137.95 139.58 136.14 138.58 245,041 +0.43(+0.31%)
Jan 12, 2021 138.81 139.23 137.09 138.15 199,210 -0.64(-0.46%)
Jan 11, 2021 139.50 139.87 138.38 138.79 115,313 -0.28(-0.20%)
Jan 08, 2021 139.57 140.62 137.76 139.07 140,500 -0.63(-0.45%)
Jan 07, 2021 137.52 140.00 136.51 139.70 192,396 +1.98(+1.44%)
Jan 06, 2021 134.22 137.97 134.22 137.72 289,314 +4.02(+3.01%)
Jan 05, 2021 134.13 135.29 133.54 133.70 260,524 -0.30(-0.22%)
Jan 04, 2021 135.92 137.97 133.68 134.00 315,746 -2.89(-2.11%)
Dec 31, 2020 136.89 136.89 136.89 98,987 +0.50(+0.37%)
Dec 30, 2020 135.91 137.36 135.46 136.39 98,987 +1.08(+0.80%)
Dec 29, 2020 136.27 136.75 134.84 135.31 94,394 -0.37(-0.27%)
Dec 28, 2020 136.19 137.14 135.05 135.68 100,420 -0.02(-0.01%)
Dec 24, 2020 135.00 136.37 134.65 135.70 84,100 +1.17(+0.87%)
Dec 23, 2020 134.52 135.75 134.45 134.53 191,640 +0.03(+0.02%)
Dec 22, 2020 134.65 136.22 134.01 134.50 257,330 -0.39(-0.29%)
Dec 21, 2020 132.78 135.00 131.50 134.89 211,708 +0.79(+0.59%)
Dec 18, 2020 134.00 134.67 133.64 134.10 656,300 +0.96(+0.72%)
Dec 17, 2020 131.29 133.69 131.00 133.14 297,739 +2.04(+1.56%)
Dec 16, 2020 130.99 131.74 130.20 131.10 265,379 +0.84(+0.64%)
Dec 15, 2020 128.56 130.65 128.31 130.26 158,187 +1.85(+1.44%)
Dec 14, 2020 131.05 131.99 128.20 128.41 205,832 -2.04(-1.56%)
Dec 11, 2020 129.59 131.10 129.59 130.45 165,800 -0.02(-0.02%)
Dec 10, 2020 129.47 131.09 129.02 130.47 247,103 +0.94(+0.73%)
Dec 09, 2020 129.13 130.18 128.66 129.53 144,845 +0.34(+0.26%)
Dec 08, 2020 128.29 130.90 127.94 129.19 162,096 +0.56(+0.44%)
Dec 07, 2020 127.99 128.99 127.64 128.63 114,974 +0.95(+0.74%)
Dec 04, 2020 125.48 127.80 125.48 127.68 144,600 +1.81(+1.44%)
Dec 03, 2020 126.07 127.11 125.15 125.87 138,744 -0.39(-0.31%)
Dec 02, 2020 127.36 128.05 125.72 126.26 133,784 -1.56(-1.22%)
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.
 
bottom clear