U.S. markets closed

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.07-0.23 (-0.18%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2021131.06131.57129.56130.07130.07386,500
Feb 25, 2021128.77130.91128.77130.30130.30378,600
Feb 24, 2021128.26129.04127.80128.76128.76213,000
Feb 23, 2021127.82128.72126.78128.28128.28490,700
Feb 22, 2021131.25131.37127.50129.10129.10347,100
Feb 19, 2021138.57138.57131.61132.24132.24492,900
Feb 18, 2021142.62143.18140.99140.99140.99208,700
Feb 17, 2021143.75144.18142.45143.21143.21200,700
Feb 16, 2021144.61144.72142.90143.60143.60175,300
Feb 12, 2021142.38144.76142.38144.63144.63105,300
Feb 11, 2021143.50144.32142.06142.97142.97195,800
Feb 10, 2021143.00144.10142.51143.25143.25151,100
Feb 09, 2021141.96142.89141.22142.17142.17183,000
Feb 08, 2021141.25142.00140.53141.98141.98171,200
Feb 05, 2021139.46140.73138.72140.66140.66177,500
Feb 04, 2021136.12138.40135.00138.00138.00251,100
Feb 03, 2021136.16137.30135.39136.56136.56134,700
Feb 02, 2021135.05138.12134.74136.94136.94193,000
Feb 01, 2021134.13134.39131.81134.09134.09184,700
Jan 29, 2021134.43135.36131.82132.97132.97377,800
Jan 28, 2021134.08135.80133.61135.25135.25165,800
Jan 27, 2021137.53137.53133.15133.25133.25186,900
Jan 26, 2021139.43140.00137.08138.85138.85125,900
Jan 26, 20210.36 Dividend
Jan 25, 2021138.16139.92137.85139.57139.21187,100
Jan 22, 2021137.86138.38137.11138.19137.83227,800
Jan 21, 2021140.27141.13138.01138.11137.75208,300
Jan 20, 2021137.73140.75137.49140.62140.26254,100
Jan 19, 2021139.58140.62137.25137.26136.91222,300
Jan 15, 2021139.04141.33138.37138.83138.47149,300
Jan 14, 2021138.50140.71137.52139.45139.09181,200
Jan 13, 2021137.95139.58136.14138.58138.22245,000
Jan 12, 2021138.81139.23137.09138.15137.79199,200
Jan 11, 2021139.50139.87138.38138.79138.43115,300
Jan 08, 2021139.57140.62137.76139.07138.71140,600
Jan 07, 2021137.52140.00136.51139.70139.34192,400
Jan 06, 2021134.22137.97134.22137.72137.36289,300
Jan 05, 2021134.13135.29133.54133.70133.36260,500
Jan 04, 2021135.92137.97133.68134.00133.65315,700
Dec 31, 2020136.77137.32135.61136.89136.54169,800
Dec 30, 2020135.91137.36135.46136.39136.0499,000
Dec 29, 2020136.27136.75134.84135.31134.9694,400
Dec 28, 2020136.19137.14135.06135.68135.33100,400
Dec 24, 2020135.00136.37134.65135.70135.3584,200
Dec 23, 2020134.52135.75134.45134.53134.18191,600
Dec 22, 2020134.65136.22134.01134.50134.15257,300
Dec 21, 2020132.78135.00131.50134.89134.54211,700
Dec 18, 2020134.00134.67133.64134.10133.75656,300
Dec 17, 2020131.29133.69131.00133.14132.80297,700
Dec 16, 2020130.99131.74130.20131.10130.76265,400
Dec 15, 2020128.56130.65128.31130.26129.92158,200
Dec 14, 2020131.05131.99128.20128.41128.08205,800
Dec 11, 2020129.59131.10129.59130.45130.11165,800
Dec 10, 2020129.47131.09129.02130.47130.13247,100
Dec 09, 2020129.13130.18128.66129.53129.20144,800
Dec 08, 2020128.29130.90127.94129.19128.86162,100
Dec 07, 2020127.99128.99127.64128.63128.30115,000
Dec 04, 2020125.48127.80125.48127.68127.35144,600
Dec 03, 2020126.07127.11125.15125.87125.55138,700
Dec 02, 2020127.36128.05125.72126.26125.93133,800
Dec 01, 2020127.15128.58126.42127.82127.49165,800
Nov 30, 2020126.79126.93125.69126.32125.99204,600
Nov 27, 2020126.55127.30126.08127.24126.9167,800
Nov 25, 2020128.48128.48125.77126.29125.96136,100
Nov 24, 2020128.16128.47126.88127.88127.55237,200
Nov 23, 2020128.06129.12126.40126.86126.53182,300
Nov 20, 2020127.51128.36127.19127.81127.48237,300
Nov 19, 2020126.70127.62126.00127.23126.90213,900
Nov 18, 2020127.43127.86125.97126.37126.04173,100
Nov 17, 2020126.26128.10125.70127.36127.03191,200
Nov 16, 2020126.28127.00125.57126.86126.53207,400
Nov 13, 2020124.85126.00124.10125.07124.75126,300
Nov 12, 2020124.24125.21122.59124.27123.95126,300
Nov 11, 2020127.75127.75124.37125.27124.95194,700
Nov 10, 2020123.39128.80122.95127.61127.28326,100
Nov 09, 2020127.62128.86122.11123.17122.85336,500
Nov 06, 2020123.59124.61122.47123.60123.28220,300
Nov 05, 2020120.61123.10120.43122.91122.59185,500
Nov 04, 2020120.00120.02118.10119.05118.74150,600
Nov 03, 2020118.50121.46118.33119.56119.25242,400
Nov 02, 2020115.17118.29114.67118.19117.89215,600
Oct 30, 2020116.25116.76113.54114.09113.80377,900
Oct 29, 2020112.30113.10110.34112.94112.65279,100
Oct 28, 2020114.11114.61112.25112.34112.05170,500
Oct 27, 2020117.17117.19115.61115.65115.35125,000
Oct 27, 20200.36 Dividend
Oct 26, 2020117.35117.49115.93117.46116.80114,100
Oct 23, 2020118.75118.97117.48118.35117.68105,600
Oct 22, 2020117.89118.48116.75118.31117.64164,100
Oct 21, 2020117.27118.76117.27117.74117.08133,700
Oct 20, 2020116.05117.56115.22116.96116.30192,600
Oct 19, 2020116.64116.64114.58115.15114.50113,700
Oct 16, 2020116.71117.23116.19116.35115.6997,700
Oct 15, 2020114.72116.59114.22116.34115.68116,900
Oct 14, 2020117.50118.03116.04116.44115.7898,900
Oct 13, 2020117.73118.91117.25117.56116.90159,000
Oct 12, 2020117.05118.83116.70118.04117.37138,100
Oct 09, 2020118.12118.39116.19116.81116.15148,700
Oct 08, 2020115.80116.79115.52116.52115.86138,000
Oct 07, 2020115.09116.17114.50114.98114.33173,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...