Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptargroup (NY: ATR )

159.89 +1.51 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.996 9.996 9.802 9.802 305,032 -0.23(-2.27%)
May 27, 2005 9.990 10.04 9.853 10.03 158,637 +0.02(+0.20%)
May 26, 2005 9.900 10.03 9.867 10.01 173,174 +0.17(+1.77%)
May 25, 2005 10.08 10.08 9.775 9.836 379,760 -0.29(-2.85%)
May 24, 2005 9.998 10.18 9.847 10.12 367,518 +0.09(+0.90%)
May 23, 2005 9.985 10.10 9.959 10.03 184,906 +0.05(+0.51%)
May 20, 2005 10.06 10.06 9.820 9.983 251,983 -0.08(-0.76%)
May 19, 2005 10.22 10.23 9.963 10.06 250,708 -0.16(-1.59%)
May 18, 2005 10.07 10.31 10.01 10.22 319,314 +0.22(+2.20%)
May 17, 2005 9.714 10.04 9.692 10.00 330,791 +0.24(+2.45%)
May 16, 2005 9.679 9.851 9.640 9.763 231,324 +0.09(+0.95%)
May 13, 2005 9.724 9.755 9.608 9.671 270,091 -0.04(-0.38%)
May 12, 2005 9.885 9.936 9.706 9.708 277,487 -0.18(-1.80%)
May 11, 2005 9.888 9.939 9.767 9.887 210,666 +0.02(+0.18%)
May 10, 2005 9.939 9.992 9.822 9.869 328,241 -0.19(-1.93%)
May 09, 2005 10.01 10.09 9.983 10.06 336,657 +0.06(+0.65%)
May 06, 2005 9.830 10.01 9.812 9.998 243,056 +0.19(+1.96%)
May 05, 2005 9.851 9.990 9.789 9.806 282,078 -0.06(-0.66%)
May 04, 2005 9.567 9.871 9.547 9.871 366,243 +0.35(+3.71%)
May 03, 2005 9.538 9.634 9.475 9.518 338,953 +0.03(+0.31%)
May 02, 2005 9.469 9.587 9.445 9.489 282,078 +0.03(+0.35%)
Apr 29, 2005 9.338 9.522 9.214 9.455 308,093 +0.16(+1.69%)
Apr 28, 2005 9.455 9.516 9.251 9.298 316,254 -0.21(-2.17%)
Apr 27, 2005 9.381 9.655 9.214 9.504 324,670 +0.09(+1.00%)
Apr 26, 2005 9.747 9.747 9.369 9.410 546,049 -0.34(-3.46%)
Apr 25, 2005 9.667 9.777 9.612 9.747 276,467 +0.07(+0.75%)
Apr 22, 2005 9.773 9.847 9.518 9.675 324,160 -0.12(-1.20%)
Apr 21, 2005 9.694 9.867 9.655 9.792 377,975 +0.20(+2.04%)
Apr 20, 2005 9.743 9.785 9.592 9.596 384,351 -0.27(-2.76%)
Apr 19, 2005 9.904 10.00 9.765 9.869 390,472 -0.01(-0.14%)
Apr 18, 2005 9.508 9.939 9.349 9.883 501,926 +0.28(+2.90%)
Apr 15, 2005 9.939 9.939 9.547 9.604 620,776 -0.20(-2.04%)
Apr 14, 2005 10.10 10.13 9.804 9.804 372,364 -0.29(-2.87%)
Apr 13, 2005 10.39 10.39 10.06 10.09 451,172 -0.29(-2.81%)
Apr 12, 2005 10.29 10.43 10.02 10.39 748,553 +0.05(+0.51%)
Apr 11, 2005 10.37 10.46 10.29 10.33 199,954 -0.01(-0.09%)
Apr 08, 2005 10.63 10.63 10.32 10.34 226,989 -0.29(-2.69%)
Apr 07, 2005 10.59 10.69 10.35 10.63 182,101 +0.04(+0.37%)
Apr 06, 2005 10.47 10.76 10.47 10.59 370,323 +0.12(+1.12%)
Apr 05, 2005 10.46 10.58 10.44 10.47 247,902 +0.04(+0.38%)
Apr 04, 2005 10.41 10.49 10.27 10.43 403,989 +0.04(+0.41%)
Apr 01, 2005 10.21 10.42 10.19 10.39 471,321 +0.20(+1.96%)
Mar 31, 2005 10.25 10.43 10.12 10.19 393,022 -0.12(-1.12%)
Mar 30, 2005 9.990 10.33 9.990 10.31 408,580 +0.35(+3.53%)
Mar 29, 2005 9.843 10.35 9.830 9.955 706,981 +0.09(+0.93%)
Mar 28, 2005 9.812 9.926 9.726 9.863 247,647 +0.08(+0.84%)
Mar 24, 2005 9.779 9.900 9.736 9.781 183,376 +0.02(+0.22%)
Mar 23, 2005 9.841 9.892 9.669 9.759 297,891 -0.12(-1.25%)
Mar 22, 2005 10.01 10.16 9.871 9.883 266,265 -0.16(-1.60%)
Mar 21, 2005 10.06 10.09 9.949 10.04 149,200 +0.01(+0.12%)
Mar 18, 2005 10.16 10.16 9.906 10.03 523,095 +0.02(+0.18%)
Mar 17, 2005 10.10 10.10 9.945 10.01 160,422 -0.02(-0.23%)
Mar 16, 2005 10.07 10.10 9.939 10.04 304,522 -0.05(-0.51%)
Mar 15, 2005 10.27 10.35 10.08 10.09 256,574 -0.11(-1.06%)
Mar 14, 2005 10.07 10.27 10.07 10.20 178,275 +0.09(+0.89%)
Mar 11, 2005 10.04 10.17 9.971 10.11 280,803 +0.10(+1.04%)
Mar 10, 2005 10.21 10.21 9.996 10.00 288,709 -0.21(-2.05%)
Mar 09, 2005 10.26 10.33 10.06 10.21 162,718 -0.03(-0.33%)
Mar 08, 2005 10.23 10.32 10.19 10.25 169,094 +0.01(+0.13%)
Mar 07, 2005 10.33 10.44 10.19 10.23 170,369 -0.12(-1.19%)
Mar 04, 2005 10.23 10.46 10.21 10.36 198,934 +0.08(+0.74%)
Mar 03, 2005 10.16 10.29 10.13 10.28 183,631 +0.15(+1.45%)
Mar 02, 2005 10.24 10.31 10.13 10.13 236,170 -0.06(-0.62%)
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.