Stock Quote

Aptargroup (NY: ATR )

115.26 USD -0.77 (-0.66%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 115.78 117.55 114.41 115.19 1,542,526 -0.84(-0.72%)
Jan 25, 2022 114.72 116.83 113.10 116.03 469,961 -1.00(-0.85%)
Jan 24, 2022 115.59 117.25 114.03 117.03 329,256 +0.65(+0.56%)
Jan 21, 2022 119.22 120.07 115.83 116.38 351,834 -2.45(-2.06%)
Jan 20, 2022 120.82 122.31 118.81 118.83 297,725 -2.59(-2.13%)
Jan 19, 2022 120.76 121.90 120.50 121.42 252,601 +1.05(+0.87%)
Jan 18, 2022 120.61 121.40 118.83 120.37 232,533 -0.81(-0.67%)
Jan 14, 2022 121.18 0 -0.49(-0.40%)
Jan 13, 2022 121.67 122.33 120.37 121.67 193,217 +0.37(+0.31%)
Jan 12, 2022 122.32 123.00 120.62 121.30 206,649 -1.22(-1.00%)
Jan 11, 2022 122.28 122.97 120.73 122.52 135,493 +0.47(+0.39%)
Jan 10, 2022 122.95 123.89 121.68 122.05 398,428 -1.63(-1.32%)
Jan 07, 2022 122.72 123.79 121.97 123.68 335,119 +1.13(+0.92%)
Jan 06, 2022 123.54 124.00 122.01 122.55 231,889 -0.51(-0.41%)
Jan 05, 2022 121.24 124.14 121.24 123.06 367,631 +1.68(+1.38%)
Jan 04, 2022 121.00 122.92 119.96 121.38 337,335 +0.56(+0.46%)
Jan 03, 2022 122.44 123.00 119.29 120.82 234,856 -1.66(-1.36%)
Dec 31, 2021 121.61 122.88 121.24 122.48 226,442 +0.60(+0.49%)
Dec 30, 2021 122.50 123.50 121.61 121.88 237,166 -0.22(-0.18%)
Dec 29, 2021 121.45 123.50 121.45 122.10 961,869 +0.66(+0.54%)
Dec 28, 2021 120.37 122.10 120.06 121.44 438,678 +1.55(+1.29%)
Dec 27, 2021 116.64 120.03 116.60 119.89 352,151 +3.56(+3.06%)
Dec 23, 2021 115.67 116.56 115.12 116.33 223,847 +0.94(+0.81%)
Dec 22, 2021 115.05 116.28 114.41 115.39 379,823 +0.00(+0.00%)
Dec 21, 2021 114.23 115.89 113.71 115.39 301,775 +1.72(+1.51%)
Dec 20, 2021 114.82 115.96 112.37 113.67 291,938 -2.22(-1.92%)
Dec 17, 2021 118.69 118.75 115.67 115.89 816,111 -2.80(-2.36%)
Dec 16, 2021 119.24 120.19 118.25 118.69 242,642 +0.32(+0.27%)
Dec 15, 2021 117.19 119.07 117.19 118.37 309,782 +1.42(+1.21%)
Dec 14, 2021 118.00 119.29 116.79 116.95 292,575 -1.66(-1.40%)
Dec 13, 2021 119.47 120.62 118.27 118.61 217,934 -1.13(-0.94%)
Dec 10, 2021 120.08 120.96 119.49 119.74 168,860 +0.21(+0.18%)
Dec 09, 2021 120.22 121.01 119.22 119.53 193,599 -1.29(-1.07%)
Dec 08, 2021 120.60 121.27 119.46 120.82 210,139 +0.54(+0.45%)
Dec 07, 2021 121.20 121.74 119.77 120.28 377,871 +0.06(+0.05%)
Dec 06, 2021 120.23 121.22 118.83 120.22 615,408 +1.42(+1.20%)
Dec 03, 2021 119.64 120.71 117.63 118.80 368,281 -0.85(-0.71%)
Dec 02, 2021 117.32 120.70 116.94 119.65 578,317 +2.86(+2.45%)
Dec 01, 2021 120.67 122.43 116.67 116.79 785,990 -2.80(-2.34%)
Nov 30, 2021 124.69 125.44 119.32 119.59 593,838 -6.28(-4.99%)
Nov 29, 2021 128.05 128.30 125.50 125.87 228,054 -0.74(-0.58%)
Nov 26, 2021 126.51 129.09 126.34 126.61 166,980 -1.57(-1.22%)
Nov 24, 2021 129.34 130.08 127.71 128.18 220,375 -1.52(-1.17%)
Nov 23, 2021 128.80 130.67 128.50 129.70 155,839 +0.90(+0.70%)
Nov 22, 2021 130.50 131.49 128.79 128.80 274,477 -1.35(-1.04%)
Nov 19, 2021 129.67 131.52 129.48 130.15 212,760 +0.51(+0.39%)
Nov 18, 2021 134.14 134.14 129.51 129.64 258,834 -4.81(-3.58%)
Nov 17, 2021 134.49 135.20 132.61 134.45 267,262 +0.21(+0.16%)
Nov 16, 2021 132.26 135.81 132.00 134.24 370,620 +1.92(+1.45%)
Nov 15, 2021 132.42 132.99 130.80 132.32 190,839 +0.83(+0.63%)
Nov 12, 2021 130.43 131.62 129.51 131.49 177,537 +1.66(+1.28%)
Nov 11, 2021 129.77 130.50 128.73 129.83 131,765 +0.25(+0.19%)
Nov 10, 2021 130.66 129.58 146,979 -0.78(-0.60%)
Nov 09, 2021 130.22 131.47 129.75 130.36 170,687 -0.28(-0.21%)
Nov 08, 2021 131.95 132.27 129.07 130.64 254,995 -0.86(-0.65%)
Nov 05, 2021 129.50 131.66 129.13 131.50 335,702 +2.95(+2.29%)
Nov 04, 2021 128.52 129.78 128.36 128.55 326,327 +0.15(+0.12%)
Nov 03, 2021 127.49 128.50 126.17 128.40 290,007 +1.00(+0.78%)
Nov 02, 2021 125.86 128.11 124.50 127.40 275,548 +2.22(+1.77%)
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.