Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

120.36 USD -0.65 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 76.90 77.28 76.42 76.99 197,237 +0.13(+0.17%)
Mar 30, 2017 76.99 77.38 76.56 76.86 141,873 -0.18(-0.23%)
Mar 29, 2017 77.11 77.11 76.49 77.04 129,335 -0.03(-0.04%)
Mar 28, 2017 76.41 77.28 76.33 77.07 237,747 +0.45(+0.59%)
Mar 27, 2017 75.81 76.76 75.81 76.62 256,173 +0.00(+0.00%)
Mar 24, 2017 77.19 77.65 76.33 76.62 154,338 -0.54(-0.70%)
Mar 23, 2017 76.83 77.74 76.32 77.16 136,566 +0.31(+0.40%)
Mar 22, 2017 76.66 77.08 76.50 76.85 130,623 +0.08(+0.10%)
Mar 21, 2017 77.72 77.82 76.63 76.77 321,349 -1.07(-1.37%)
Mar 20, 2017 77.17 77.87 76.75 77.84 247,641 +0.76(+0.99%)
Mar 17, 2017 76.90 77.24 76.59 77.08 405,118 +0.10(+0.13%)
Mar 16, 2017 77.30 77.53 76.69 76.98 186,745 -0.26(-0.34%)
Mar 15, 2017 76.92 77.69 76.83 77.24 225,810 +0.71(+0.93%)
Mar 14, 2017 75.63 77.02 75.35 76.53 266,063 -0.22(-0.29%)
Mar 13, 2017 76.80 77.00 76.16 76.75 222,648 -0.04(-0.05%)
Mar 10, 2017 76.12 77.00 75.80 76.79 435,553 +0.94(+1.24%)
Mar 09, 2017 75.88 76.48 75.59 75.85 341,286 -0.09(-0.12%)
Mar 08, 2017 75.28 76.06 75.28 75.94 435,632 +0.47(+0.62%)
Mar 07, 2017 75.54 75.94 75.18 75.47 452,664 -0.18(-0.24%)
Mar 06, 2017 75.47 76.09 75.47 75.65 302,128 -0.39(-0.51%)
Mar 03, 2017 75.53 76.24 75.53 76.04 298,395 +0.23(+0.30%)
Mar 02, 2017 75.69 76.07 75.46 75.81 327,706 -0.25(-0.33%)
Mar 01, 2017 75.21 76.17 74.92 76.06 371,000 +1.55(+2.08%)
Feb 28, 2017 74.27 74.65 73.95 74.51 390,261 +0.03(+0.04%)
Feb 27, 2017 74.10 75.01 74.10 74.48 251,809 +0.12(+0.16%)
Feb 24, 2017 73.78 74.49 73.64 74.36 232,455 +0.24(+0.32%)
Feb 23, 2017 74.47 74.56 74.04 74.12 250,598 -0.14(-0.19%)
Feb 22, 2017 74.34 74.81 73.94 74.26 204,510 -0.33(-0.44%)
Feb 21, 2017 73.91 74.66 73.86 74.59 188,727 +0.69(+0.93%)
Feb 17, 2017 73.90 73.90 73.90 0 -0.30(-0.40%)
Feb 16, 2017 73.40 74.23 73.40 74.20 266,985 +1.00(+1.37%)
Feb 15, 2017 73.83 73.92 72.86 73.20 522,848 -0.63(-0.85%)
Feb 14, 2017 74.40 74.40 73.72 73.83 431,966 -0.60(-0.81%)
Feb 13, 2017 75.22 75.44 74.36 74.43 440,010 -0.36(-0.48%)
Feb 10, 2017 74.21 76.20 74.21 74.79 1,160,077 +1.22(+1.66%)
Feb 09, 2017 73.37 73.94 73.16 73.57 437,997 +0.02(+0.03%)
Feb 08, 2017 72.62 73.70 72.44 73.55 397,348 +0.82(+1.13%)
Feb 07, 2017 73.34 73.47 72.65 72.73 360,882 -0.62(-0.85%)
Feb 06, 2017 73.53 74.02 73.12 73.35 254,525 -0.43(-0.58%)
Feb 03, 2017 73.77 74.13 73.50 73.78 278,230 +0.45(+0.61%)
Feb 02, 2017 73.80 73.80 73.01 73.33 326,000 -0.61(-0.82%)
Feb 01, 2017 73.29 74.05 73.05 73.94 446,900 +0.97(+1.33%)
Jan 31, 2017 72.87 73.31 72.29 72.97 669,505 +0.23(+0.32%)
Jan 30, 2017 73.07 73.44 72.10 72.74 342,247 -0.70(-0.95%)
Jan 27, 2017 73.40 73.49 72.91 73.44 320,397 +0.12(+0.16%)
Jan 26, 2017 73.39 73.68 72.46 73.32 275,510 -0.11(-0.15%)
Jan 25, 2017 73.36 73.94 73.14 73.43 267,560 -0.11(-0.15%)
Jan 24, 2017 72.79 73.85 72.79 73.54 266,799 +1.09(+1.50%)
Jan 23, 2017 71.88 72.53 71.44 72.45 384,676 +0.81(+1.13%)
Jan 20, 2017 72.37 72.51 71.55 71.64 347,291 -1.09(-1.50%)
Jan 19, 2017 73.64 73.69 72.46 72.73 374,690 -0.75(-1.02%)
Jan 18, 2017 73.42 73.80 73.02 73.48 260,959 +0.14(+0.19%)
Jan 17, 2017 72.88 73.83 72.86 73.34 270,247 -0.16(-0.22%)
Jan 13, 2017 73.50 73.50 73.50 0 +0.17(+0.23%)
Jan 12, 2017 73.15 73.76 72.36 73.33 184,303 +0.29(+0.40%)
Jan 11, 2017 73.03 73.36 72.78 73.04 193,161 +0.22(+0.30%)
Jan 10, 2017 73.33 73.59 72.79 72.82 161,488 -0.86(-1.17%)
Jan 09, 2017 73.50 74.41 73.08 73.68 374,141 +0.18(+0.24%)
Jan 06, 2017 73.53 73.97 73.07 73.50 283,142 +0.03(+0.04%)
Jan 05, 2017 73.72 74.41 73.23 73.47 356,694 -0.76(-1.02%)
Jan 04, 2017 72.92 74.72 72.92 74.23 419,581 +1.21(+1.66%)
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