ATR - AptarGroup, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201785.4986.0285.4085.9585.9533,717
Nov 22, 201786.6186.6285.7985.8585.85140,300
Nov 21, 201785.9286.8285.3286.5486.54506,700
Nov 20, 201785.6186.4385.3285.4785.47220,200
Nov 17, 201786.0386.2485.4885.6585.65171,000
Nov 16, 201785.7486.5085.6086.1186.11264,400
Nov 15, 201785.5485.9885.0885.4885.48182,500
Nov 14, 201785.3885.8985.1685.6185.61157,400
Nov 13, 201784.6285.7684.6285.5985.59156,100
Nov 10, 201784.3585.1184.2284.9184.91195,800
Nov 09, 201785.2085.4284.3284.7684.76146,600
Nov 08, 201785.6886.6085.6485.7385.73271,400
Nov 07, 201785.8586.1185.3985.7285.72326,900
Nov 06, 201787.0287.0885.6885.8585.85271,600
Nov 03, 201786.6087.1886.6086.9486.94216,000
Nov 02, 201787.0987.3786.3286.6086.60259,200
Nov 01, 201787.8388.1287.2187.4187.41279,300
Oct 31, 201786.2587.3086.1287.0787.07474,700
Oct 31, 20170.32 Dividend
Oct 30, 201787.4687.5986.2586.4686.14260,400
Oct 27, 201789.4089.4085.8987.9387.60531,500
Oct 26, 201788.8189.2488.6088.9488.61234,700
Oct 25, 201789.0789.4787.6988.4988.16201,800
Oct 24, 201789.0689.6388.8389.1288.79189,100
Oct 23, 201789.1689.6888.9289.0388.70418,900
Oct 20, 201789.2389.3188.7089.2088.87134,800
Oct 19, 201788.5188.8388.3588.6488.31151,600
Oct 18, 201788.7389.3788.3288.6088.27207,400
Oct 17, 201789.3089.3088.7188.9888.65175,200
Oct 16, 201788.9288.9487.9788.9488.61236,000
Oct 13, 201788.6989.3788.6988.8488.51187,100
Oct 12, 201788.5088.7188.2288.4988.16168,000
Oct 11, 201788.4888.8088.1988.3688.03162,500
Oct 10, 201788.6088.8788.2288.4788.14186,700
Oct 09, 201788.6888.7988.3388.4688.13139,400
Oct 06, 201788.0488.6387.9088.5888.25162,800
Oct 05, 201788.5188.7387.6288.1487.81178,900
Oct 04, 201788.2688.8587.9288.1487.81231,600
Oct 03, 201787.9088.4487.9088.4388.10202,100
Oct 02, 201786.8187.9786.5487.8887.55264,000
Sep 29, 201787.0287.1386.3086.3185.99220,700
Sep 28, 201786.3687.5186.0987.0886.76228,200
Sep 27, 201786.8086.9386.2186.5486.22272,900
Sep 26, 201787.1087.3286.4586.7586.43199,700
Sep 25, 201785.7586.8985.3586.7686.44222,800
Sep 22, 201786.2086.2785.4585.7285.40189,400
Sep 21, 201786.0886.7685.8786.1585.83199,600
Sep 20, 201785.6686.2485.6486.1285.80167,200
Sep 19, 201785.4385.7684.9585.5685.24260,300
Sep 18, 201784.9785.6784.7485.4485.12198,600
Sep 15, 201784.7484.9584.4884.7184.40399,800
Sep 14, 201784.5185.1084.1684.8784.56166,300
Sep 13, 201784.6185.0484.3784.5084.19229,000
Sep 12, 201784.9385.4484.7185.2084.88214,500
Sep 11, 201784.3285.1784.0085.1284.80209,800
Sep 08, 201783.5084.1882.7783.8283.51207,600
Sep 07, 201782.9683.7482.3283.6183.30241,000
Sep 06, 201783.3383.3382.4982.8582.54240,900
Sep 05, 201783.7284.1783.1883.2582.94191,900
Sep 01, 201783.8084.0083.4283.8883.57183,000
Aug 31, 201783.1883.6682.7283.6183.30266,700
Aug 30, 201782.1483.1881.9082.9782.66207,600
Aug 29, 201781.9082.1081.5782.0081.70226,300
Aug 28, 201782.6582.7881.4981.8681.56241,600
Aug 25, 201781.5082.7381.5082.3982.09330,100
Aug 24, 201781.7382.0680.9581.0880.78180,000
Aug 23, 201781.7582.5381.4981.6181.31180,500
Aug 22, 201781.9882.2981.7382.1281.82190,100
Aug 21, 201782.0682.4881.3481.4981.19126,300
Aug 18, 201782.0182.3081.6482.1581.85191,000
Aug 17, 201783.2783.5282.1282.1381.83221,700
Aug 16, 201782.8683.8382.7083.5583.24248,800
Aug 15, 201782.7483.0082.5582.7582.44190,900
Aug 14, 201782.6383.0082.5182.9182.60147,300
Aug 11, 201782.3582.3581.4182.1481.84214,100
Aug 10, 201782.2382.7481.4881.5181.21265,100
Aug 09, 201782.5082.8082.2482.4882.17188,900
Aug 08, 201782.6382.9382.4082.7482.43163,300
Aug 07, 201782.5582.9582.3982.7482.43171,600
Aug 04, 201782.5082.7882.1782.3682.06168,100
Aug 03, 201782.3082.4281.8282.2581.95322,100
Aug 02, 201782.5482.7581.2382.2581.95348,600
Aug 01, 201781.0082.7980.9882.5182.20463,400
Jul 31, 201782.2483.5080.6980.9380.63962,700
Jul 28, 201783.4083.7080.8382.3182.01915,000
Jul 27, 201788.5088.5087.2688.0087.67328,900
Jul 26, 201788.7888.9787.9988.0687.73317,800
Jul 25, 201789.9689.9688.5288.6988.36596,900
Jul 24, 201788.9489.5988.5989.4689.13390,200
Jul 24, 20170.32 Dividend
Jul 21, 201789.9989.9989.0089.5188.86271,500
Jul 20, 201790.2790.4889.5389.7089.05323,100
Jul 19, 201790.3290.7989.6890.0989.44395,300
Jul 18, 201789.4090.4189.0889.7489.09278,500
Jul 17, 201789.5089.9789.2389.7989.14299,300
Jul 14, 201789.1289.9788.9289.4388.78305,900
Jul 13, 201789.0789.2787.7988.6387.99278,600
Jul 12, 201788.8689.3288.4388.9888.33142,400
Jul 11, 201788.1988.5887.7588.1787.53180,700
Jul 10, 201787.9589.0787.4888.3087.66246,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...