FinancialContent is the trusted provider of stock market information to the media industry.
Aptargroup (NY: ATR)
115.40 USD  +1.97 (+1.74%)
Streaming Delayed Price  /  Updated: 12:48 PM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 114.96 116.26 113.27 113.43 288,988 -1.52(-1.32%)
Jul 10, 2020 114.17 115.17 112.39 114.95 244,400 +1.19(+1.05%)
Jul 09, 2020 113.16 114.14 111.40 113.76 307,154 +0.83(+0.73%)
Jul 08, 2020 114.79 115.75 112.59 112.93 205,938 -2.22(-1.93%)
Jul 07, 2020 114.64 116.00 114.18 115.15 346,528 -0.11(-0.10%)
Jul 06, 2020 115.99 116.66 114.18 115.26 330,868 +0.29(+0.25%)
Jul 02, 2020 113.44 115.01 113.44 114.97 271,400 +2.49(+2.21%)
Jul 01, 2020 111.91 112.67 110.95 112.48 247,922 +0.50(+0.45%)
Jun 30, 2020 109.13 112.28 109.13 111.98 421,798 +2.73(+2.50%)
Jun 29, 2020 108.24 110.19 107.89 109.25 189,285 +1.53(+1.42%)
Jun 26, 2020 107.12 108.69 106.17 107.72 924,100 +0.12(+0.11%)
Jun 25, 2020 105.41 107.63 103.78 107.60 263,614 +1.66(+1.57%)
Jun 24, 2020 106.58 107.52 105.85 105.94 433,916 -1.50(-1.40%)
Jun 23, 2020 108.46 108.46 106.92 107.44 228,314 -0.11(-0.10%)
Jun 22, 2020 106.94 107.67 105.50 107.55 241,927 -0.05(-0.05%)
Jun 19, 2020 107.21 107.99 106.10 107.60 303,700 +0.61(+0.57%)
Jun 18, 2020 106.28 107.97 105.97 106.99 217,800 +0.08(+0.07%)
Jun 17, 2020 108.19 108.65 106.37 106.91 208,807 -0.48(-0.45%)
Jun 16, 2020 108.30 109.09 106.86 107.39 252,957 +1.98(+1.88%)
Jun 15, 2020 103.44 106.54 103.07 105.41 235,865 +0.05(+0.05%)
Jun 12, 2020 106.69 107.53 103.08 105.36 247,200 +1.11(+1.06%)
Jun 11, 2020 110.00 110.61 104.21 104.25 376,921 -7.39(-6.62%)
Jun 10, 2020 113.00 113.00 110.82 111.64 366,637 -0.83(-0.74%)
Jun 09, 2020 112.78 113.45 111.91 112.47 292,106 -1.11(-0.98%)
Jun 08, 2020 112.82 114.00 112.29 113.58 244,697 +0.18(+0.16%)
Jun 05, 2020 113.80 114.28 112.90 113.40 235,400 +1.26(+1.12%)
Jun 04, 2020 113.50 113.50 111.01 112.14 182,483 -1.14(-1.01%)
Jun 03, 2020 112.70 114.10 112.70 113.28 196,644 +1.21(+1.08%)
Jun 02, 2020 111.75 112.47 110.94 112.07 224,886 +0.65(+0.58%)
Jun 01, 2020 111.28 111.88 110.60 111.42 276,997 +0.03(+0.03%)
May 29, 2020 111.10 111.53 109.71 111.39 215,300 -0.21(-0.19%)
May 28, 2020 113.33 113.33 110.94 111.60 233,602 -0.95(-0.84%)
May 27, 2020 111.07 112.65 110.35 112.55 290,412 +3.00(+2.74%)
May 26, 2020 107.34 110.19 106.78 109.55 332,201 +4.45(+4.23%)
May 22, 2020 104.97 105.25 103.71 105.10 151,200 +0.01(+0.01%)
May 21, 2020 104.44 105.71 104.44 105.09 233,923 +0.68(+0.65%)
May 20, 2020 104.45 105.51 104.08 104.41 146,204 +0.68(+0.66%)
May 19, 2020 103.79 105.75 103.16 103.73 214,667 -0.42(-0.40%)
May 18, 2020 104.07 105.15 102.95 104.15 304,487 +2.65(+2.61%)
May 15, 2020 101.47 101.70 100.04 101.50 476,300 -0.96(-0.94%)
May 14, 2020 101.01 102.62 99.11 102.46 246,163 +0.04(+0.04%)
May 13, 2020 103.39 103.39 101.64 102.42 267,134 -1.53(-1.47%)
May 12, 2020 106.43 106.43 103.85 103.95 233,339 -2.36(-2.22%)
May 11, 2020 106.66 107.50 106.08 106.31 343,952 -1.22(-1.13%)
May 08, 2020 106.98 107.99 106.56 107.53 259,700 +2.06(+1.95%)
May 07, 2020 105.52 106.89 105.14 105.47 285,187 +0.61(+0.58%)
May 06, 2020 106.77 107.05 104.76 104.86 234,008 -0.70(-0.66%)
May 05, 2020 106.78 107.63 105.40 105.56 332,492 -1.25(-1.17%)
May 04, 2020 105.53 107.32 105.08 106.81 324,286 +0.67(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.