Indicators

Aptargroup (NY: ATR )

155.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	105.31	105.72	103.99	105.58	227,138	-0.20(-0.19%)
May 28, 2020	107.42	107.42	105.16	105.78	246,447	-0.90(-0.84%)
May 27, 2020	105.28	106.78	104.60	106.68	306,380	+2.84(+2.74%)
May 26, 2020	101.75	104.45	101.22	103.84	350,467	+4.22(+4.23%)
May 22, 2020	99.50	99.76	98.30	99.62	159,514	+0.01(+0.01%)
May 21, 2020	99.00	100.20	99.00	99.61	246,785	+0.64(+0.65%)
May 20, 2020	99.01	100.02	98.66	98.97	154,243	+0.64(+0.66%)
May 19, 2020	98.38	100.24	97.78	98.32	226,470	-0.40(-0.40%)
May 18, 2020	98.65	99.67	97.58	98.72	321,229	+2.51(+2.61%)
May 15, 2020	96.18	96.40	94.83	96.21	502,490	-0.91(-0.94%)
May 14, 2020	95.75	97.27	93.94	97.12	259,698	+0.04(+0.04%)
May 13, 2020	98.00	98.00	96.35	97.08	281,822	-1.45(-1.47%)
May 12, 2020	100.88	100.88	98.44	98.53	246,169	-2.24(-2.22%)
May 11, 2020	101.10	101.90	100.55	100.77	362,864	-1.16(-1.13%)
May 08, 2020	101.40	102.36	101.01	101.92	273,980	+1.95(+1.95%)
May 07, 2020	100.02	101.32	99.66	99.97	300,868	+0.58(+0.58%)
May 06, 2020	101.20	101.47	99.30	99.39	246,875	-0.66(-0.66%)
May 05, 2020	101.22	102.02	99.91	100.06	350,774	-1.18(-1.17%)
May 04, 2020	100.03	101.73	99.60	101.24	342,117	+0.63(+0.63%)

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.