Advertisement
Advertisement
U.S. Markets close in 5 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.51-0.88 (-0.85%)
As of 10:55AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022102.33102.59101.37102.51102.5116,315
Jun 29, 2022102.48103.89101.34103.39103.39220,900
Jun 28, 2022104.22104.37101.98102.70102.70280,200
Jun 27, 2022102.62104.15101.99103.57103.57185,200
Jun 24, 2022100.05102.6599.67102.62102.62327,300
Jun 23, 202298.6299.3297.1798.9398.93152,100
Jun 22, 202296.3798.8496.2498.4698.46228,200
Jun 21, 202297.9898.7097.0997.1997.19236,100
Jun 17, 202294.4998.4694.4897.5097.50458,500
Jun 16, 202298.8998.8994.0394.7794.77620,400
Jun 15, 2022100.30101.2498.54100.37100.37283,300
Jun 14, 2022101.61102.2898.3999.5299.52227,900
Jun 13, 2022102.87103.23101.05102.01102.01252,100
Jun 10, 2022103.58105.89103.13105.20105.20266,800
Jun 09, 2022106.77107.70105.80105.83105.83193,800
Jun 08, 2022108.96109.39107.26107.71107.71157,700
Jun 07, 2022108.64110.34108.40110.18110.18132,900
Jun 06, 2022109.59110.81108.33109.25109.25207,400
Jun 03, 2022108.72109.76108.24108.80108.80139,800
Jun 02, 2022107.60110.03106.83109.83109.83145,400
Jun 01, 2022107.49107.92105.63107.25107.25313,900
May 31, 2022108.08109.43106.35107.09107.09306,100
May 27, 2022106.96108.93106.96108.89108.89178,000
May 26, 2022105.70106.95105.28106.53106.53188,200
May 25, 2022103.48105.27102.48104.45104.45493,400
May 24, 2022104.50105.62102.82104.95104.95567,400
May 23, 2022100.95104.5999.67104.22104.22545,200
May 20, 2022104.98105.3097.1999.7299.72796,300
May 19, 2022103.39104.60102.26103.49103.49357,000
May 18, 2022107.99108.90103.57104.07104.07325,900
May 17, 2022110.13110.39108.22108.96108.96311,200
May 16, 2022107.29108.42106.35108.33108.33202,500
May 13, 2022107.00108.29106.76107.51107.51226,900
May 12, 2022103.72106.66103.25106.45106.45389,300
May 11, 2022104.39107.42103.51104.06104.06297,800
May 10, 2022107.56108.63103.94104.54104.54411,800
May 09, 2022110.00111.10106.66107.01107.01276,700
May 06, 2022111.69111.72109.76111.23111.23331,800
May 05, 2022115.49116.18111.87112.80112.80179,000
May 04, 2022113.36116.78112.72116.75116.75346,900
May 03, 2022112.99115.37112.64113.83113.83225,400
May 02, 2022115.42116.97112.07113.39113.39457,000
Apr 29, 2022112.52116.45112.52114.83114.83640,200
Apr 28, 2022111.18112.24109.55112.10112.10289,200
Apr 27, 2022110.94112.99110.57111.10111.10231,500
Apr 26, 2022114.37115.35110.44110.58110.58295,300
Apr 25, 2022116.50116.50112.18115.40115.40379,600
Apr 22, 2022118.60118.60116.43116.62116.62179,900
Apr 21, 2022120.25120.35118.34118.94118.94178,200
Apr 20, 2022117.98119.75117.33119.50119.50141,200
Apr 19, 2022114.57117.64113.51117.23117.23221,600
Apr 18, 2022116.78117.54113.58114.01114.01137,100
Apr 14, 2022117.42118.70116.96117.40117.40163,300
Apr 13, 2022116.89118.00116.89117.88117.88120,200
Apr 12, 2022119.23120.19116.40117.01117.01187,400
Apr 11, 2022121.13122.30118.96118.96118.96208,000
Apr 08, 2022119.81122.23119.81121.41121.41305,300
Apr 07, 2022117.91120.60116.63120.00120.00331,900
Apr 06, 2022117.26118.92116.35118.34118.34194,300
Apr 05, 2022117.65119.21117.59117.73117.73225,300
Apr 04, 2022118.72118.72115.20118.41118.41286,300
Apr 01, 2022118.15119.64117.29119.02119.02400,800
Mar 31, 2022118.40119.83117.47117.50117.50211,200
Mar 30, 2022119.57119.57118.24118.82118.82156,600
Mar 29, 2022117.51119.59117.51119.32119.32184,700
Mar 28, 2022117.43117.57115.01116.49116.49167,300
Mar 25, 2022116.85117.26116.00117.24117.24148,000
Mar 24, 2022115.00116.22114.00115.85115.85210,100
Mar 23, 2022117.80118.10114.04114.67114.67256,800
Mar 22, 2022119.78120.46117.36117.67117.67294,100
Mar 21, 2022117.73118.67116.67118.66118.66309,100
Mar 18, 2022118.10118.83116.27117.74117.74286,800
Mar 17, 2022117.24118.51115.27118.41118.41163,300
Mar 16, 2022117.72119.11114.36116.99116.99266,800
Mar 15, 2022115.09116.93114.09116.81116.81199,500
Mar 14, 2022112.82115.91112.77114.52114.52173,800
Mar 11, 2022113.30113.72112.24112.30112.30237,100
Mar 10, 2022111.83113.66111.44112.26112.26223,200
Mar 09, 2022111.18114.38111.18113.27113.27224,800
Mar 08, 2022116.96118.29110.04110.19110.19382,800
Mar 07, 2022119.31120.35116.45116.52116.52337,300
Mar 04, 2022118.05120.39117.69120.19120.19206,700
Mar 03, 2022118.88119.75117.41119.33119.33196,100
Mar 02, 2022119.09120.06118.00118.38118.38435,100
Mar 01, 2022121.96122.94118.53119.10119.10325,700
Feb 28, 2022119.47122.03119.28121.88121.88316,300
Feb 25, 2022117.16121.60116.82120.97120.97260,100
Feb 24, 2022116.27117.34114.72116.87116.87349,300
Feb 23, 2022119.74120.31117.60117.69117.69321,100
Feb 22, 2022118.50120.18117.32119.10119.10437,200
Feb 18, 2022116.28121.52114.42118.44118.44462,300
Feb 17, 2022113.96116.26113.32115.61115.61362,400
Feb 16, 2022114.25115.08113.10114.70114.70271,400
Feb 15, 2022114.66116.13113.40114.10114.10263,000
Feb 14, 2022113.71114.51112.44114.10114.10266,600
Feb 11, 2022115.04116.44112.87113.71113.71230,600
Feb 10, 2022115.52117.25113.66114.61114.61267,100
Feb 09, 2022117.08117.66116.20116.55116.55295,900
Feb 08, 2022115.00116.44114.74116.05116.05204,200
Feb 07, 2022115.62116.03114.33114.74114.74263,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement