Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

129.01 USD -0.52 (-0.40%)
Streaming Delayed Price Updated: 1:30 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 136.00 139.51 128.18 128.92 842,429 -10.13(-7.29%)
Jul 29, 2021 138.72 140.01 138.72 139.05 315,950 +1.40(+1.02%)
Jul 28, 2021 136.52 137.82 136.23 137.65 165,089 +0.89(+0.65%)
Jul 27, 2021 136.11 138.25 135.39 136.76 150,478 +0.04(+0.03%)
Jul 26, 2021 136.76 137.13 135.90 136.72 191,033 +0.48(+0.35%)
Jul 23, 2021 134.98 136.28 134.29 136.24 175,187 +1.57(+1.17%)
Jul 22, 2021 136.33 136.74 134.66 134.67 203,588 -1.39(-1.02%)
Jul 21, 2021 137.30 138.01 135.93 136.06 157,987 -0.96(-0.70%)
Jul 20, 2021 137.30 139.65 137.00 137.02 294,000 -0.11(-0.08%)
Jul 19, 2021 138.04 138.93 136.38 137.13 293,041 -1.91(-1.37%)
Jul 16, 2021 139.01 140.35 138.40 139.04 177,671 +0.48(+0.35%)
Jul 15, 2021 137.75 139.01 137.32 138.56 155,460 +0.12(+0.09%)
Jul 14, 2021 138.67 139.15 138.01 138.44 179,871 -0.06(-0.04%)
Jul 13, 2021 140.21 141.21 138.36 138.50 223,620 -1.92(-1.37%)
Jul 12, 2021 140.82 141.01 140.05 140.42 174,250 -0.76(-0.54%)
Jul 09, 2021 139.85 141.28 139.76 141.18 229,787 +1.91(+1.37%)
Jul 08, 2021 139.94 140.60 139.01 139.27 154,194 -1.75(-1.24%)
Jul 07, 2021 139.82 141.46 139.82 141.02 219,856 +0.97(+0.69%)
Jul 06, 2021 140.40 140.87 138.64 140.05 273,437 -0.36(-0.26%)
Jul 02, 2021 141.48 141.93 140.05 140.41 121,875 -0.71(-0.50%)
Jul 01, 2021 141.11 141.70 140.90 141.12 225,540 +0.28(+0.20%)
Jun 30, 2021 140.32 141.92 140.29 140.84 186,478 +0.56(+0.40%)
Jun 29, 2021 140.81 141.97 140.06 140.28 151,928 -0.43(-0.31%)
Jun 28, 2021 141.08 141.42 139.73 140.71 218,570 -0.21(-0.15%)
Jun 25, 2021 140.18 141.49 140.11 140.92 635,000 +0.74(+0.53%)
Jun 24, 2021 140.93 140.93 139.79 140.18 142,325 +0.01(+0.01%)
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%)
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