Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

142.62 USD -1.71 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 111.10 111.53 109.71 111.39 215,300 -0.21(-0.19%)
May 28, 2020 113.33 113.33 110.94 111.60 233,602 -0.95(-0.84%)
May 27, 2020 111.07 112.65 110.35 112.55 290,412 +3.00(+2.74%)
May 26, 2020 107.34 110.19 106.78 109.55 332,201 +4.45(+4.23%)
May 22, 2020 104.97 105.25 103.71 105.10 151,200 +0.01(+0.01%)
May 21, 2020 104.44 105.71 104.44 105.09 233,923 +0.68(+0.65%)
May 20, 2020 104.45 105.51 104.08 104.41 146,204 +0.68(+0.66%)
May 19, 2020 103.79 105.75 103.16 103.73 214,667 -0.42(-0.40%)
May 18, 2020 104.07 105.15 102.95 104.15 304,487 +2.65(+2.61%)
May 15, 2020 101.47 101.70 100.04 101.50 476,300 -0.96(-0.94%)
May 14, 2020 101.01 102.62 99.11 102.46 246,163 +0.04(+0.04%)
May 13, 2020 103.39 103.39 101.64 102.42 267,134 -1.53(-1.47%)
May 12, 2020 106.43 106.43 103.85 103.95 233,339 -2.36(-2.22%)
May 11, 2020 106.66 107.50 106.08 106.31 343,952 -1.22(-1.13%)
May 08, 2020 106.98 107.99 106.56 107.53 259,700 +2.06(+1.95%)
May 07, 2020 105.52 106.89 105.14 105.47 285,187 +0.61(+0.58%)
May 06, 2020 106.77 107.05 104.76 104.86 234,008 -0.70(-0.66%)
May 05, 2020 106.78 107.63 105.40 105.56 332,492 -1.25(-1.17%)
May 04, 2020 105.53 107.32 105.08 106.81 324,286 +0.67(+0.63%)
May 01, 2020 110.56 110.56 104.71 106.14 506,200 -0.94(-0.88%)
Apr 30, 2020 108.99 110.07 106.34 107.08 730,612 -3.00(-2.73%)
Apr 29, 2020 112.56 113.63 109.82 110.08 236,573 -1.10(-0.99%)
Apr 28, 2020 112.60 114.66 110.99 111.18 274,579 -1.40(-1.24%)
Apr 27, 2020 109.33 114.10 106.88 112.58 457,659 +8.46(+8.13%)
Apr 24, 2020 105.41 105.41 103.09 104.12 377,000 -0.90(-0.86%)
Apr 23, 2020 106.62 107.32 104.95 105.02 347,570 -1.28(-1.20%)
Apr 22, 2020 106.99 107.04 104.12 106.30 436,386 +0.18(+0.17%)
Apr 21, 2020 105.85 106.99 104.11 106.12 475,521 -0.82(-0.77%)
Apr 20, 2020 101.86 107.94 101.13 106.94 856,350 +4.00(+3.89%)
Apr 17, 2020 103.86 105.02 102.40 102.94 256,100 +1.09(+1.07%)
Apr 16, 2020 103.03 103.03 99.68 101.85 293,985 +0.92(+0.91%)
Apr 15, 2020 102.28 104.19 100.61 100.93 441,407 -3.09(-2.97%)
Apr 14, 2020 104.56 105.37 103.36 104.02 239,697 +1.67(+1.63%)
Apr 13, 2020 106.99 107.43 102.30 102.35 233,958 -4.92(-4.59%)
Apr 09, 2020 105.04 108.03 104.23 107.27 399,300 +3.16(+3.04%)
Apr 08, 2020 102.65 105.29 100.64 104.11 328,512 +2.99(+2.96%)
Apr 07, 2020 103.55 103.55 99.22 101.12 378,002 +0.36(+0.36%)
Apr 06, 2020 97.07 101.18 97.07 100.76 503,240 +6.57(+6.98%)
Apr 03, 2020 94.88 97.42 93.36 94.19 370,600 -1.96(-2.04%)
Apr 02, 2020 95.81 97.14 94.12 96.15 455,721 -0.06(-0.06%)
Apr 01, 2020 97.71 98.68 95.44 96.21 296,454 -3.33(-3.35%)
Mar 31, 2020 100.52 102.75 97.44 99.54 531,024 -0.94(-0.94%)
Mar 30, 2020 94.97 100.96 94.37 100.48 435,369 +6.48(+6.89%)
Mar 27, 2020 94.54 95.84 92.10 94.00 482,000 -2.20(-2.29%)
Mar 26, 2020 90.85 97.34 90.22 96.20 447,015 +6.02(+6.68%)
Mar 25, 2020 89.00 93.66 86.22 90.18 576,162 +2.12(+2.41%)
Mar 24, 2020 87.27 88.32 82.69 88.06 535,619 +4.13(+4.92%)
Mar 23, 2020 92.06 93.24 79.84 83.93 698,781 -8.58(-9.27%)
Mar 20, 2020 98.81 99.98 89.13 92.51 727,300 -6.37(-6.44%)
Mar 19, 2020 96.49 101.22 93.59 98.88 354,696 +2.13(+2.20%)
Mar 18, 2020 91.69 96.98 90.34 96.75 761,995 +0.30(+0.31%)
Mar 17, 2020 89.95 96.95 89.48 96.45 595,700 +8.57(+9.75%)
Mar 16, 2020 88.18 94.48 87.40 87.88 667,379 -8.51(-8.83%)
Mar 13, 2020 98.08 99.44 91.12 96.39 595,900 +1.99(+2.11%)
Mar 12, 2020 92.48 96.40 87.50 94.40 843,114 -4.68(-4.72%)
Mar 11, 2020 101.67 101.67 97.92 99.08 705,829 -4.91(-4.72%)
Mar 10, 2020 103.60 103.99 99.39 103.99 522,291 +2.54(+2.50%)
Mar 09, 2020 103.08 105.00 99.48 101.45 597,080 -5.85(-5.45%)
Mar 06, 2020 101.61 107.41 101.33 107.30 623,900 +3.32(+3.19%)
Mar 05, 2020 105.34 105.80 102.64 103.98 273,797 -3.46(-3.22%)
Mar 04, 2020 105.01 107.63 104.44 107.44 294,471 +4.68(+4.55%)
Mar 03, 2020 103.79 105.72 102.20 102.76 353,265 -0.82(-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