Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

140.17 USD -1.46 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 141.39 142.16 140.10 140.17 227,600 -1.46(-1.03%)
Jun 22, 2021 141.89 142.65 141.16 141.63 207,445 +0.05(+0.04%)
Jun 21, 2021 140.98 142.20 140.17 141.58 229,802 +1.48(+1.06%)
Jun 18, 2021 140.75 141.90 139.91 140.10 280,352 -1.41(-1.00%)
Jun 17, 2021 142.76 143.60 139.97 141.51 157,891 -1.11(-0.78%)
Jun 16, 2021 144.45 145.19 142.44 142.62 168,411 -1.71(-1.18%)
Jun 15, 2021 143.54 144.91 143.37 144.33 214,218 +0.84(+0.59%)
Jun 14, 2021 146.00 146.00 143.07 143.49 223,570 -2.34(-1.60%)
Jun 11, 2021 145.26 146.25 144.24 145.83 152,910 +0.84(+0.58%)
Jun 10, 2021 142.39 145.05 142.23 144.99 216,128 +2.82(+1.98%)
Jun 09, 2021 142.57 143.21 141.64 142.17 174,063 -0.61(-0.43%)
Jun 08, 2021 142.53 142.90 141.12 142.78 182,942 +0.26(+0.18%)
Jun 07, 2021 145.53 146.09 142.03 142.52 184,818 -3.04(-2.09%)
Jun 04, 2021 146.04 146.26 144.78 145.56 151,875 +0.16(+0.11%)
Jun 03, 2021 145.48 146.12 144.74 145.40 224,482 -0.26(-0.18%)
Jun 02, 2021 146.85 147.88 145.12 145.66 282,830 -1.22(-0.83%)
Jun 01, 2021 147.98 148.81 146.61 146.88 173,020 -0.43(-0.29%)
May 28, 2021 147.29 147.50 146.42 147.31 146,880 +0.54(+0.37%)
May 27, 2021 148.62 149.15 146.48 146.77 172,581 -1.09(-0.74%)
May 26, 2021 148.50 149.39 147.17 147.86 113,557 +0.13(+0.09%)
May 25, 2021 149.64 150.12 147.47 147.73 199,213 -1.53(-1.03%)
May 24, 2021 150.47 150.73 148.96 149.26 143,001 -0.37(-0.25%)
May 21, 2021 149.93 150.58 148.88 149.63 134,933 -0.11(-0.07%)
May 20, 2021 149.27 150.61 149.04 149.74 123,190 +0.20(+0.13%)
May 19, 2021 150.00 151.04 148.60 149.54 162,418 -1.38(-0.91%)
May 18, 2021 153.41 154.00 150.86 150.92 172,514 -2.19(-1.43%)
May 17, 2021 153.11 154.09 152.23 153.11 136,816 -0.43(-0.28%)
May 14, 2021 154.97 155.29 153.18 153.54 173,978 -1.08(-0.70%)
May 13, 2021 151.40 155.29 151.34 154.62 308,945 +3.01(+1.99%)
May 12, 2021 153.61 154.55 151.61 151.61 164,073 -2.38(-1.55%)
May 11, 2021 154.55 155.66 153.72 153.99 299,711 -1.49(-0.96%)
May 10, 2021 157.74 158.97 155.39 155.48 226,253 -2.08(-1.32%)
May 07, 2021 155.55 157.93 155.55 157.56 187,145 +1.04(+0.66%)
May 06, 2021 154.13 156.63 153.64 156.52 240,595 +2.34(+1.52%)
May 05, 2021 154.64 155.30 153.39 154.18 186,429 -0.84(-0.54%)
May 04, 2021 152.89 156.14 152.89 155.02 206,816 +2.56(+1.68%)
May 03, 2021 152.16 153.20 151.74 152.46 212,914 +1.65(+1.09%)
Apr 30, 2021 150.00 151.94 147.90 150.81 365,700 -0.11(-0.07%)
Apr 29, 2021 151.44 152.15 150.40 150.92 226,525 -0.20(-0.13%)
Apr 28, 2021 151.43 153.07 151.05 151.12 191,963 -0.52(-0.34%)
Apr 27, 2021 150.10 151.67 149.48 151.64 214,894 +0.72(+0.48%)
Apr 26, 2021 151.75 152.18 150.90 150.92 193,619 -0.53(-0.35%)
Apr 23, 2021 150.29 151.74 149.83 151.45 188,100 +1.38(+0.92%)
Apr 22, 2021 152.02 152.02 149.94 150.07 278,387 -1.87(-1.23%)
Apr 21, 2021 150.15 152.36 150.15 151.94 191,179 +1.52(+1.01%)
Apr 20, 2021 147.00 150.75 146.67 150.42 190,327 +0.71(+0.47%)
Apr 19, 2021 148.23 149.79 147.75 149.71 203,887 +1.63(+1.10%)
Apr 16, 2021 149.14 149.59 147.57 148.08 322,600 +0.88(+0.60%)
Apr 15, 2021 146.92 147.90 146.03 147.20 184,816 +1.39(+0.95%)
Apr 14, 2021 144.50 146.15 144.50 145.81 185,106 -0.52(-0.36%)
Apr 13, 2021 146.60 147.01 145.44 146.33 160,844 +0.12(+0.08%)
Apr 12, 2021 144.68 146.38 144.68 146.21 100,771 +1.01(+0.70%)
Apr 09, 2021 144.42 145.30 143.28 145.20 151,300 +1.52(+1.06%)
Apr 08, 2021 143.80 143.96 142.19 143.68 158,656 +0.09(+0.06%)
Apr 07, 2021 145.28 145.50 143.38 143.59 188,018 -2.38(-1.63%)
Apr 06, 2021 144.04 145.99 143.32 145.97 206,053 +1.28(+0.88%)
Apr 05, 2021 144.95 144.95 143.34 144.69 196,076 +0.82(+0.57%)
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