Indicators

Aptargroup (NY: ATR )

147.67 +0.13 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.22	15.22	14.73	14.75	502,549	-0.51(-3.36%)
Apr 27, 2007	15.21	15.42	15.10	15.26	370,456	+0.00(+0.01%)
Apr 26, 2007	15.28	15.35	15.13	15.26	337,433	-0.04(-0.28%)
Apr 25, 2007	15.33	15.39	15.14	15.30	446,683	+0.09(+0.60%)
Apr 24, 2007	15.17	15.22	14.93	15.21	406,210	+0.11(+0.72%)
Apr 23, 2007	14.90	15.24	14.83	15.11	747,616	-0.02(-0.15%)
Apr 20, 2007	15.20	15.50	14.94	15.13	955,936	+0.10(+0.64%)
Apr 19, 2007	14.77	15.30	14.54	15.03	2,092,257	+1.14(+8.17%)
Apr 18, 2007	14.06	14.10	13.85	13.89	360,524	-0.23(-1.62%)
Apr 17, 2007	14.18	14.20	14.04	14.12	263,441	-0.03(-0.23%)
Apr 16, 2007	14.05	14.19	14.03	14.16	236,128	+0.19(+1.37%)
Apr 13, 2007	13.91	14.09	13.85	13.97	210,802	+0.05(+0.39%)
Apr 12, 2007	13.62	13.93	13.59	13.91	438,985	+0.24(+1.78%)
Apr 11, 2007	13.81	13.82	13.56	13.67	305,403	-0.12(-0.85%)
Apr 10, 2007	13.74	13.86	13.73	13.78	247,550	+0.02(+0.15%)
Apr 09, 2007	13.80	13.84	13.70	13.76	210,554	-0.05(-0.36%)
Apr 05, 2007	13.79	13.85	13.73	13.81	179,269	+0.05(+0.38%)
Apr 04, 2007	13.64	13.81	13.63	13.76	179,765	+0.09(+0.65%)
Apr 03, 2007	13.59	13.79	13.57	13.67	352,082	+0.13(+1.00%)

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.