Breaking News Bar

Business News and Information

Aptargroup (NY: ATR )

129.44 USD +0.52 (+0.40%)
Streaming Delayed Price Updated: 2:42 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.25 94.39 92.19 92.32 151,882 -1.64(-1.75%)
May 30, 2018 92.70 94.41 92.70 93.96 258,583 +0.65(+0.70%)
May 29, 2018 93.46 94.01 93.06 93.31 212,663 -0.77(-0.82%)
May 25, 2018 94.08 94.08 94.08 0 +0.05(+0.05%)
May 24, 2018 94.12 94.48 93.57 94.03 116,184 -0.06(-0.06%)
May 23, 2018 93.63 94.27 93.36 94.09 165,822 +0.13(+0.14%)
May 22, 2018 94.28 94.95 93.67 93.96 165,668 -0.05(-0.05%)
May 21, 2018 94.02 94.40 93.84 94.01 162,296 +0.45(+0.48%)
May 18, 2018 92.56 94.28 92.38 93.56 272,286 +0.27(+0.29%)
May 17, 2018 93.67 93.92 93.05 93.29 242,644 -0.25(-0.27%)
May 16, 2018 92.32 93.77 91.92 93.54 257,640 +1.44(+1.56%)
May 15, 2018 93.17 93.17 91.59 92.10 406,481 -1.27(-1.36%)
May 14, 2018 94.19 94.71 92.29 93.37 477,510 -0.92(-0.98%)
May 11, 2018 93.75 94.32 93.15 94.29 492,917 +0.50(+0.53%)
May 10, 2018 93.10 93.94 93.05 93.79 377,871 +0.83(+0.89%)
May 09, 2018 92.00 93.06 91.37 92.96 255,572 +1.20(+1.31%)
May 08, 2018 92.77 92.79 91.55 91.76 284,677 -1.04(-1.12%)
May 07, 2018 92.37 93.29 92.30 92.80 215,103 +0.54(+0.59%)
May 04, 2018 90.84 92.77 90.84 92.26 339,865 +1.14(+1.25%)
May 03, 2018 92.25 92.83 90.98 91.12 560,175 -1.44(-1.56%)
May 02, 2018 94.00 94.00 92.47 92.56 631,054 -0.98(-1.05%)
May 01, 2018 93.45 93.87 92.73 93.54 427,775 +0.04(+0.04%)
Apr 30, 2018 93.73 93.99 93.05 93.50 907,788 +0.04(+0.04%)
Apr 27, 2018 93.75 94.74 91.88 93.46 407,466 +0.18(+0.19%)
Apr 26, 2018 93.18 93.70 92.60 93.28 416,966 +0.13(+0.14%)
Apr 25, 2018 93.02 93.95 92.37 93.15 298,683 -0.03(-0.03%)
Apr 24, 2018 94.60 94.70 92.77 93.18 401,942 -1.17(-1.24%)
Apr 23, 2018 94.71 95.43 94.10 94.35 189,535 -0.09(-0.10%)
Apr 20, 2018 95.11 95.14 94.12 94.44 217,829 -0.36(-0.38%)
Apr 19, 2018 95.05 95.88 94.54 94.80 164,994 -0.81(-0.85%)
Apr 18, 2018 96.15 96.20 95.18 95.61 346,822 -0.52(-0.54%)
Apr 17, 2018 94.28 96.39 93.79 96.13 507,151 +1.82(+1.93%)
Apr 16, 2018 93.03 94.66 92.96 94.31 197,102 +1.56(+1.68%)
Apr 13, 2018 93.20 93.33 92.46 92.75 262,933 +0.05(+0.05%)
Apr 12, 2018 92.76 93.25 92.47 92.70 221,469 +0.45(+0.49%)
Apr 11, 2018 91.97 92.64 91.75 92.25 250,832 -0.47(-0.51%)
Apr 10, 2018 90.75 93.10 90.10 92.72 456,727 +2.82(+3.14%)
Apr 09, 2018 89.15 90.34 88.60 89.90 471,701 +1.40(+1.58%)
Apr 06, 2018 89.69 90.36 88.23 88.50 362,226 -1.90(-2.10%)
Apr 05, 2018 90.30 90.85 89.28 90.40 276,399 +0.69(+0.77%)
Apr 04, 2018 88.92 89.95 86.85 89.71 276,508 +0.15(+0.17%)
Apr 03, 2018 88.43 90.17 87.69 89.56 336,662 +1.63(+1.85%)
Apr 02, 2018 89.37 89.74 87.17 87.93 184,422 -1.90(-2.12%)
Mar 29, 2018 89.83 89.83 89.83 0 +1.47(+1.66%)
Mar 28, 2018 88.08 88.90 87.82 88.36 194,018 +0.28(+0.32%)
Mar 27, 2018 88.52 89.13 87.62 88.08 253,264 -0.13(-0.15%)
Mar 26, 2018 87.66 88.55 87.07 88.21 279,270 +1.44(+1.66%)
Mar 23, 2018 87.94 88.57 86.69 86.77 215,889 -1.19(-1.35%)
Mar 22, 2018 89.22 89.91 87.93 87.96 260,907 -1.63(-1.82%)
Mar 21, 2018 89.71 90.33 89.39 89.59 266,398 -0.19(-0.21%)
Mar 20, 2018 90.02 90.49 89.67 89.78 247,724 -0.18(-0.20%)
Mar 19, 2018 90.06 90.36 89.45 89.96 155,180 -0.19(-0.21%)
Mar 16, 2018 90.35 91.13 89.75 90.15 424,819 -0.13(-0.14%)
Mar 15, 2018 90.14 90.57 89.80 90.28 239,638 +0.21(+0.23%)
Mar 14, 2018 90.96 90.96 89.43 90.07 267,190 -0.43(-0.48%)
Mar 13, 2018 91.27 92.10 90.27 90.50 257,520 -0.28(-0.31%)
Mar 12, 2018 90.70 90.99 90.40 90.78 181,057 -0.09(-0.10%)
Mar 09, 2018 89.94 90.95 89.56 90.87 283,208 +0.92(+1.02%)
Mar 08, 2018 90.40 90.83 89.45 89.95 367,990 -0.19(-0.21%)
Mar 07, 2018 91.14 90.14 317,500 -0.63(-0.69%)
Mar 06, 2018 90.37 91.05 89.28 90.77 295,821 +0.37(+0.41%)
Mar 05, 2018 89.31 90.70 89.31 90.40 231,224 +0.72(+0.80%)
Mar 02, 2018 88.74 89.89 88.30 89.68 270,841 +0.68(+0.76%)
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