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

Aptargroup (NY: ATR )

155.91 -0.99 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2005 9.759 9.839 9.734 9.765 178,275 +0.01(+0.06%)
Sep 29, 2005 9.702 9.779 9.659 9.759 93,601 +0.02(+0.18%)
Sep 28, 2005 9.785 9.802 9.665 9.741 192,303 -0.04(-0.44%)
Sep 27, 2005 9.881 9.926 9.785 9.785 354,511 -0.14(-1.36%)
Sep 26, 2005 9.802 9.947 9.773 9.920 504,986 +0.48(+5.13%)
Sep 23, 2005 9.328 9.447 9.263 9.436 281,313 +0.11(+1.22%)
Sep 22, 2005 9.342 9.396 9.236 9.322 522,074 -0.02(-0.21%)
Sep 21, 2005 9.494 9.510 9.240 9.342 263,205 -0.17(-1.81%)
Sep 20, 2005 9.498 9.571 9.487 9.514 230,814 -0.01(-0.14%)
Sep 19, 2005 9.508 9.614 9.502 9.528 175,215 +0.00(+0.00%)
Sep 16, 2005 9.489 9.530 9.455 9.528 426,433 +0.06(+0.66%)
Sep 15, 2005 9.436 9.489 9.428 9.465 107,883 +0.03(+0.31%)
Sep 14, 2005 9.608 9.624 9.412 9.436 152,771 -0.18(-1.84%)
Sep 13, 2005 9.777 9.779 9.592 9.612 107,373 -0.20(-2.08%)
Sep 12, 2005 9.694 9.851 9.694 9.816 83,399 +0.09(+0.97%)
Sep 09, 2005 9.773 9.779 9.638 9.722 120,635 -0.07(-0.70%)
Sep 08, 2005 9.765 9.998 9.704 9.790 80,848 -0.02(-0.16%)
Sep 07, 2005 9.724 9.824 9.659 9.806 170,879 -0.03(-0.32%)
Sep 06, 2005 9.802 9.904 9.796 9.838 162,462 +0.07(+0.74%)
Sep 02, 2005 9.787 9.820 9.747 9.765 121,145 +0.00(+0.02%)
Sep 01, 2005 9.749 9.890 9.741 9.763 159,912 +0.01(+0.14%)
Aug 31, 2005 9.469 9.749 9.469 9.749 271,111 +0.19(+1.95%)
Aug 30, 2005 9.569 9.594 9.522 9.563 138,743 -0.02(-0.25%)
Aug 29, 2005 9.412 9.587 9.371 9.587 181,591 +0.13(+1.41%)
Aug 26, 2005 9.547 9.567 9.453 9.453 118,850 -0.09(-0.97%)
Aug 25, 2005 9.538 9.602 9.512 9.545 66,311 +0.01(+0.10%)
Aug 24, 2005 9.532 9.667 9.526 9.536 136,193 -0.03(-0.33%)
Aug 23, 2005 9.638 9.651 9.553 9.567 103,292 -0.07(-0.75%)
Aug 22, 2005 9.653 9.710 9.600 9.640 95,896 +0.01(+0.08%)
Aug 19, 2005 9.645 9.732 9.622 9.632 132,367 +0.03(+0.27%)
Aug 18, 2005 9.579 9.645 9.530 9.606 167,818 +0.03(+0.27%)
Aug 17, 2005 9.704 9.704 9.577 9.581 287,944 -0.09(-0.97%)
Aug 16, 2005 9.851 9.887 9.634 9.675 281,313 -0.19(-1.93%)
Aug 15, 2005 9.828 9.939 9.828 9.865 231,324 +0.04(+0.38%)
Aug 12, 2005 9.900 9.928 9.777 9.828 199,699 -0.10(-0.99%)
Aug 11, 2005 9.859 9.945 9.775 9.926 342,523 +0.05(+0.46%)
Aug 10, 2005 9.855 9.881 9.792 9.881 197,659 +0.06(+0.60%)
Aug 09, 2005 9.822 9.939 9.794 9.822 124,971 +0.03(+0.28%)
Aug 08, 2005 9.841 9.890 9.789 9.794 223,928 -0.01(-0.08%)
Aug 05, 2005 9.861 9.918 9.796 9.802 307,072 -0.09(-0.89%)
Aug 04, 2005 9.861 9.914 9.736 9.890 381,035 -0.01(-0.12%)
Aug 03, 2005 9.861 9.928 9.812 9.902 165,268 +0.02(+0.16%)
Aug 02, 2005 9.802 9.894 9.749 9.887 250,963 +0.09(+0.88%)
Aug 01, 2005 9.794 9.836 9.773 9.800 307,837 +0.03(+0.28%)
Jul 29, 2005 9.867 9.904 9.739 9.773 208,880 -0.18(-1.83%)
Jul 28, 2005 9.843 9.996 9.843 9.955 192,813 +0.14(+1.40%)
Jul 27, 2005 9.875 9.922 9.779 9.818 314,469 -0.04(-0.42%)
Jul 26, 2005 9.814 9.939 9.771 9.859 365,222 +0.06(+0.58%)
Jul 25, 2005 9.875 9.979 9.745 9.802 266,775 -0.07(-0.71%)
Jul 22, 2005 9.881 9.985 9.802 9.873 304,267 +0.04(+0.36%)
Jul 21, 2005 9.979 9.996 9.838 9.838 395,573 -0.10(-0.99%)
Jul 20, 2005 9.794 9.969 9.794 9.936 151,751 +0.08(+0.86%)
Jul 19, 2005 9.771 9.900 9.685 9.851 265,755 +0.11(+1.15%)
Jul 18, 2005 9.828 9.879 9.706 9.739 224,438 -0.10(-1.06%)
Jul 15, 2005 9.967 10.00 9.798 9.843 192,558 -0.12(-1.20%)
Jul 14, 2005 10.08 10.11 9.926 9.963 169,349 -0.03(-0.26%)
Jul 13, 2005 10.11 10.15 9.939 9.988 244,077 -0.11(-1.13%)
Jul 12, 2005 10.17 10.19 10.06 10.10 285,139 -0.08(-0.83%)
Jul 11, 2005 10.09 10.21 10.09 10.19 187,712 +0.13(+1.27%)
Jul 08, 2005 9.826 10.07 9.808 10.06 282,588 +0.25(+2.54%)
Jul 07, 2005 9.734 9.812 9.655 9.810 165,523 +0.00(+0.02%)
Jul 06, 2005 9.949 9.985 9.783 9.808 189,752 -0.17(-1.75%)
Jul 05, 2005 9.971 10.01 9.930 9.983 132,367 -0.02(-0.16%)
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.