Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

140.10 USD -1.41 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 112.53 113.73 111.50 113.27 247,300 -0.24(-0.21%)
May 30, 2019 112.73 113.62 112.54 113.51 128,668 +0.81(+0.72%)
May 29, 2019 112.54 113.44 112.28 112.70 186,863 -0.20(-0.18%)
May 28, 2019 113.04 113.61 112.69 112.90 254,859 -0.03(-0.03%)
May 24, 2019 113.29 113.86 112.75 112.93 117,600 -0.03(-0.03%)
May 23, 2019 112.54 113.69 112.04 112.96 117,807 -0.19(-0.17%)
May 22, 2019 113.77 113.98 113.00 113.15 146,841 -0.33(-0.29%)
May 21, 2019 113.51 113.89 113.09 113.48 156,312 +0.44(+0.39%)
May 20, 2019 113.19 113.81 112.83 113.04 175,618 -0.74(-0.65%)
May 17, 2019 113.49 114.46 113.49 113.78 151,700 -0.33(-0.29%)
May 16, 2019 113.38 114.50 113.25 114.11 218,788 +0.87(+0.77%)
May 15, 2019 112.76 113.77 112.36 113.24 116,542 +0.26(+0.23%)
May 14, 2019 113.39 114.36 112.89 112.98 132,569 +0.18(+0.16%)
May 13, 2019 111.92 113.17 111.29 112.80 160,051 -0.80(-0.70%)
May 10, 2019 112.72 113.71 112.18 113.60 225,000 +0.60(+0.53%)
May 09, 2019 113.38 113.79 112.76 113.00 259,340 -0.99(-0.87%)
May 08, 2019 113.78 114.48 113.31 113.99 169,440 +0.02(+0.02%)
May 07, 2019 113.98 114.68 113.14 113.97 159,469 -1.05(-0.91%)
May 06, 2019 112.54 115.52 112.54 115.02 263,005 +1.17(+1.03%)
May 03, 2019 113.30 114.14 112.73 113.85 310,200 +0.85(+0.75%)
May 02, 2019 112.81 113.11 111.62 113.00 345,204 +0.19(+0.17%)
May 01, 2019 112.27 114.66 111.55 112.81 336,088 +1.57(+1.41%)
Apr 30, 2019 110.75 111.81 109.93 111.24 277,619 -0.08(-0.07%)
Apr 29, 2019 111.38 111.72 110.76 111.32 137,617 -0.10(-0.09%)
Apr 26, 2019 109.71 111.65 109.70 111.42 138,900 +1.97(+1.80%)
Apr 25, 2019 109.21 109.97 108.83 109.45 132,433 -0.49(-0.45%)
Apr 24, 2019 109.97 110.86 109.94 109.94 152,213 -0.12(-0.11%)
Apr 23, 2019 109.03 110.53 109.03 110.06 220,847 +1.13(+1.04%)
Apr 22, 2019 108.25 109.37 108.25 108.93 165,792 +0.72(+0.67%)
Apr 18, 2019 107.93 108.38 107.30 108.21 214,600 +0.51(+0.47%)
Apr 17, 2019 109.68 109.75 107.59 107.70 150,516 -1.92(-1.75%)
Apr 16, 2019 109.81 109.97 108.76 109.62 197,586 -0.27(-0.25%)
Apr 15, 2019 110.34 110.50 109.49 109.89 190,458 -0.42(-0.38%)
Apr 12, 2019 109.95 110.69 109.79 110.31 185,900 +0.65(+0.59%)
Apr 11, 2019 109.29 109.86 108.97 109.66 228,850 +0.62(+0.57%)
Apr 10, 2019 108.22 109.30 107.95 109.04 166,232 +0.88(+0.81%)
Apr 09, 2019 108.39 108.56 107.52 108.16 183,397 -0.83(-0.76%)
Apr 08, 2019 108.65 109.27 107.99 108.99 149,643 +0.25(+0.23%)
Apr 05, 2019 107.57 108.96 107.57 108.74 161,400 +0.64(+0.59%)
Apr 04, 2019 107.68 108.16 107.29 108.10 164,039 +0.63(+0.59%)
Apr 03, 2019 107.61 108.08 107.16 107.47 201,174 +0.25(+0.23%)
Apr 02, 2019 107.80 107.80 106.66 107.22 194,630 -0.49(-0.45%)
Apr 01, 2019 106.91 107.82 106.21 107.71 234,028 +1.32(+1.24%)
Mar 29, 2019 106.10 106.68 105.46 106.39 337,800 +0.20(+0.19%)
Mar 28, 2019 105.76 106.39 105.42 106.19 129,881 +0.67(+0.63%)
Mar 27, 2019 105.52 106.49 105.13 105.52 179,545 +0.08(+0.08%)
Mar 26, 2019 105.00 106.38 104.70 105.44 262,331 +0.93(+0.89%)
Mar 25, 2019 103.55 104.97 103.02 104.51 163,923 +0.68(+0.65%)
Mar 22, 2019 105.26 105.26 103.50 103.83 213,200 -1.71(-1.62%)
Mar 21, 2019 103.57 105.68 103.57 105.54 194,030 +1.59(+1.53%)
Mar 20, 2019 103.42 104.83 102.86 103.95 181,304 +0.35(+0.34%)
Mar 19, 2019 104.22 104.59 103.24 103.60 188,787 -0.11(-0.11%)
Mar 18, 2019 103.22 103.84 102.85 103.71 132,825 +0.66(+0.64%)
Mar 15, 2019 102.92 103.58 102.58 103.05 278,600 +0.16(+0.16%)
Mar 14, 2019 102.34 103.04 101.81 102.89 169,366 +0.61(+0.60%)
Mar 13, 2019 102.50 103.34 102.09 102.28 287,600 +0.02(+0.02%)
Mar 12, 2019 102.06 102.91 102.05 102.26 176,738 +0.24(+0.24%)
Mar 11, 2019 100.60 102.07 100.57 102.02 175,345 +1.55(+1.54%)
Mar 08, 2019 99.21 100.62 99.21 100.47 146,200 +0.59(+0.59%)
Mar 07, 2019 100.20 100.63 99.36 99.88 151,639 -0.61(-0.61%)
Mar 06, 2019 101.53 102.02 100.43 100.49 127,463 -0.98(-0.97%)
Mar 05, 2019 101.68 102.27 101.32 101.47 199,287 -0.14(-0.14%)
Mar 04, 2019 101.25 102.15 100.63 101.61 323,954 +0.80(+0.79%)
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