Stock Quote

Aptargroup (NY: ATR )

127.96 USD +0.19 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 128.61 129.79 127.68 127.77 131,577 -1.30(-1.01%)
Oct 21, 2021 128.04 129.56 127.30 129.07 139,686 +0.91(+0.71%)
Oct 20, 2021 127.26 128.76 126.93 128.16 179,992 +0.61(+0.48%)
Oct 19, 2021 128.14 128.55 127.17 127.55 143,261 -0.27(-0.21%)
Oct 18, 2021 127.64 128.69 126.91 127.82 221,111 -0.40(-0.31%)
Oct 15, 2021 128.61 129.25 127.71 128.22 193,182 +0.21(+0.16%)
Oct 14, 2021 127.51 128.36 126.88 128.01 215,429 +0.62(+0.49%)
Oct 13, 2021 125.19 127.57 124.76 127.39 266,429 +2.90(+2.33%)
Oct 12, 2021 124.12 125.21 123.85 124.49 99,752 -0.08(-0.06%)
Oct 11, 2021 124.47 126.21 124.27 124.57 182,791 +0.06(+0.05%)
Oct 08, 2021 124.59 125.09 123.76 124.51 217,866 +0.25(+0.20%)
Oct 07, 2021 123.28 126.04 123.23 124.26 252,691 +1.16(+0.94%)
Oct 06, 2021 121.07 123.24 120.45 123.10 240,857 +1.44(+1.18%)
Oct 05, 2021 121.88 122.87 120.62 121.66 249,236 -0.63(-0.52%)
Oct 04, 2021 121.50 122.65 120.99 122.29 241,877 +0.71(+0.58%)
Oct 01, 2021 119.84 122.32 118.61 121.58 259,773 +2.23(+1.87%)
Sep 30, 2021 120.79 121.43 119.30 119.35 314,861 -1.03(-0.86%)
Sep 29, 2021 120.00 121.29 120.00 120.38 237,584 +0.35(+0.29%)
Sep 28, 2021 120.37 120.87 118.88 120.03 230,812 -0.30(-0.25%)
Sep 27, 2021 120.18 121.13 119.79 120.33 206,565 -0.03(-0.02%)
Sep 24, 2021 120.66 121.41 120.27 120.36 186,267 -0.65(-0.54%)
Sep 23, 2021 120.84 121.66 120.28 121.01 162,149 +0.73(+0.61%)
Sep 22, 2021 120.38 121.21 119.44 120.28 235,024 +0.22(+0.18%)
Sep 21, 2021 121.96 122.32 119.83 120.06 240,573 -1.80(-1.48%)
Sep 20, 2021 119.76 121.88 119.54 121.86 289,162 +0.63(+0.52%)
Sep 17, 2021 122.20 122.64 120.72 121.23 568,376 -1.07(-0.87%)
Sep 16, 2021 124.47 125.32 122.04 122.30 176,805 -2.33(-1.87%)
Sep 15, 2021 123.90 125.43 123.30 124.63 206,621 +0.05(+0.04%)
Sep 14, 2021 125.13 126.42 124.22 124.58 184,072 -0.18(-0.14%)
Sep 13, 2021 125.46 126.11 123.76 124.76 286,033 -1.08(-0.86%)
Sep 10, 2021 128.27 129.30 125.82 125.84 341,409 -2.79(-2.17%)
Sep 09, 2021 130.41 131.12 128.37 128.63 227,704 -2.25(-1.72%)
Sep 08, 2021 130.34 131.35 130.34 130.88 325,204 -0.20(-0.15%)
Sep 07, 2021 134.72 134.72 130.93 131.08 131,603 -4.07(-3.01%)
Sep 03, 2021 135.28 136.19 134.93 135.15 112,691 +0.01(+0.01%)
Sep 02, 2021 135.50 136.22 134.23 135.14 165,545 +0.13(+0.10%)
Sep 01, 2021 135.11 135.50 134.14 135.01 135,818 +0.21(+0.16%)
Aug 31, 2021 135.56 135.95 134.22 134.80 154,055 -0.43(-0.32%)
Aug 30, 2021 135.16 136.23 135.00 135.23 122,282 +0.70(+0.52%)
Aug 27, 2021 133.35 134.95 133.30 134.53 180,679 +1.87(+1.41%)
Aug 26, 2021 133.60 133.77 132.48 132.66 133,592 -1.47(-1.10%)
Aug 25, 2021 133.08 134.50 132.94 134.13 115,978 +1.17(+0.88%)
Aug 24, 2021 132.95 133.72 132.22 132.96 85,735 +0.00(+0.00%)
Aug 23, 2021 134.17 134.55 132.49 132.96 111,239 -0.56(-0.42%)
Aug 20, 2021 132.10 133.91 131.93 133.52 118,563 +1.11(+0.84%)
Aug 19, 2021 131.44 132.95 131.40 132.41 94,039 +0.36(+0.27%)
Aug 18, 2021 132.28 133.10 132.04 132.05 110,842 -0.96(-0.72%)
Aug 17, 2021 132.33 133.14 131.60 133.01 213,098 +0.13(+0.10%)
Aug 16, 2021 132.59 133.17 131.66 132.88 106,271 -0.17(-0.13%)
Aug 13, 2021 132.89 133.89 132.51 133.05 174,251 +0.37(+0.28%)
Aug 12, 2021 132.54 133.60 131.91 132.68 247,773 +1.05(+0.80%)
Aug 11, 2021 130.19 132.32 129.17 131.63 305,931 +2.43(+1.88%)
Aug 10, 2021 129.31 131.21 128.96 129.20 200,446 -0.88(-0.68%)
Aug 09, 2021 128.70 130.74 128.62 130.08 297,217 +1.65(+1.28%)
Aug 06, 2021 128.08 129.46 127.92 128.43 184,593 +0.93(+0.73%)
Aug 05, 2021 127.44 128.20 126.64 127.50 158,039 +0.73(+0.58%)
Aug 04, 2021 128.76 129.40 126.32 126.77 294,483 -1.86(-1.45%)
Aug 03, 2021 129.55 129.74 127.67 128.63 418,304 -1.28(-0.99%)
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.