Canada markets closed

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.76+5.22 (+3.23%)
As of 03:11PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2024164.99167.76163.74166.76166.76298,957
Oct 11, 2024160.94161.92160.35161.55161.55194,400
Oct 10, 2024158.05159.38158.05159.22159.22168,500
Oct 09, 2024158.35160.05158.12159.70159.70152,600
Oct 08, 2024158.28159.02157.10158.67158.67205,900
Oct 07, 2024159.39159.64158.01158.69158.69223,300
Oct 04, 2024159.94161.47159.33160.58160.58350,500
Oct 03, 2024157.99160.46156.64158.94158.94367,000
Oct 02, 2024159.86160.11157.96158.75158.75186,900
Oct 01, 2024160.54160.54159.05159.97159.97192,200
Sept 30, 2024159.29160.42158.93160.19160.19289,800
Sept 27, 2024158.68161.55158.26159.89159.89354,300
Sept 26, 2024157.94159.06157.70158.38158.38371,600
Sept 25, 2024157.30157.87155.87157.14157.14284,100
Sept 24, 2024156.18157.08156.03156.63156.63246,200
Sept 23, 2024156.17156.91154.74155.96155.96315,800
Sept 20, 2024156.31156.31154.48155.91155.91663,300
Sept 19, 2024155.02158.81155.02156.90156.90412,400
Sept 18, 2024153.76155.49152.71153.07153.07214,200
Sept 17, 2024154.00155.57151.87153.03153.03259,900
Sept 16, 2024153.04153.17152.07152.99152.99182,900
Sept 13, 2024152.19153.01151.90152.28152.28138,600
Sept 12, 2024150.89152.01149.97151.96151.96200,400
Sept 11, 2024150.79150.88148.63150.84150.84178,000
Sept 10, 2024151.87152.79151.44151.51151.51158,100
Sept 09, 2024152.57153.06151.44151.91151.91241,500
Sept 06, 2024150.38153.12150.38152.38152.38319,100
Sept 05, 2024151.08151.76149.95150.72150.72200,600
Sept 04, 2024149.60150.90149.60150.73150.73175,800
Sept 03, 2024152.11152.38149.73150.04150.04362,400
Aug 30, 2024152.20153.44151.64153.19153.19178,500
Aug 29, 2024152.55152.91151.21152.28152.28187,100
Aug 28, 2024150.93151.97150.93151.54151.54249,000
Aug 27, 2024150.01151.54149.84151.20151.20208,300
Aug 26, 2024150.68152.67150.14150.16150.16235,500
Aug 23, 2024149.66150.53149.44150.44150.44221,400
Aug 22, 2024149.57150.40148.67148.99148.99200,400
Aug 21, 2024148.17149.57147.46149.33149.33267,300
Aug 20, 2024146.98148.31146.98148.11148.11387,200
Aug 19, 2024146.32147.73145.92146.97146.97191,200
Aug 16, 2024146.11146.84145.61146.72146.72250,600
Aug 15, 2024145.00147.34145.00147.01147.01277,500
Aug 14, 2024144.13144.81143.49143.90143.90115,700
Aug 13, 2024143.51145.30143.10144.37144.37212,000
Aug 12, 2024143.97144.18142.77143.29143.29221,100
Aug 09, 2024145.41145.41143.47143.95143.95263,200
Aug 08, 2024144.46146.16144.46145.56145.56268,600
Aug 07, 2024146.01147.26143.47143.60143.60353,600
Aug 06, 2024141.33146.09141.11144.93144.93476,000
Aug 05, 2024143.43143.43139.48140.68140.68448,500
Aug 02, 2024146.58147.00143.75145.69145.69213,500
Aug 01, 2024146.88149.54145.43147.03147.03335,300
Jul 31, 2024146.50148.85145.41146.98146.98280,600
Jul 30, 2024147.38147.90145.41145.75145.75411,000
Jul 29, 2024146.58148.35145.17147.80147.80390,900
Jul 26, 2024143.13151.29142.35146.66146.66562,800
Jul 25, 2024142.83144.05141.22141.49141.49558,100
Jul 25, 20240.45 Dividend
Jul 24, 2024146.07146.63143.90144.14143.69250,600
Jul 23, 2024147.87148.51145.67146.04145.58234,500
Jul 22, 2024145.99147.56145.25147.19146.73235,700
Jul 19, 2024146.59146.59144.66145.94145.48251,200
Jul 18, 2024144.61147.25144.60146.28145.82434,200
Jul 17, 2024144.34145.77144.34144.86144.41242,300
Jul 16, 2024143.85145.30143.85144.56144.11178,800
Jul 15, 2024144.76145.69143.14143.43142.98319,900
Jul 12, 2024143.41145.49143.41144.59144.14263,900
Jul 11, 2024141.20143.30140.75142.09141.65244,500
Jul 10, 2024140.75141.63140.57141.29140.85142,000
Jul 09, 2024140.86141.27139.75140.04139.60238,400
Jul 08, 2024141.65142.50141.50141.51141.07249,300
Jul 05, 2024140.99141.44139.73140.90140.46207,000
Jul 03, 2024140.88141.40140.57141.22140.78143,300
Jul 02, 2024138.48140.50137.76140.40139.96259,400
Jul 01, 2024141.38141.48138.39138.54138.11306,400
Jun 28, 2024143.78144.32140.09140.81140.37435,100
Jun 27, 2024143.87143.88142.27143.87143.42377,300
Jun 26, 2024144.25144.79142.96143.71143.26192,400
Jun 25, 2024146.79146.80144.50144.86144.41194,500
Jun 24, 2024147.22148.23146.67146.72146.26182,900
Jun 21, 2024145.87147.14145.31146.85146.39444,100
Jun 20, 2024146.66147.53145.67145.81145.35199,900
Jun 18, 2024146.48147.69146.47146.69146.23219,900
Jun 17, 2024144.87146.68144.57146.33145.87303,800
Jun 14, 2024145.09145.38143.68144.75144.30141,500
Jun 13, 2024145.89146.53145.02145.83145.37232,400
Jun 12, 2024146.24146.31144.07145.83145.37221,300
Jun 11, 2024144.91145.74144.35145.50145.05147,700
Jun 10, 2024144.83145.81143.99145.59145.14125,800
Jun 07, 2024145.77146.33145.45145.55145.10179,100
Jun 06, 2024148.01148.01145.40145.96145.50197,600
Jun 05, 2024147.72148.20147.08147.92147.46229,200
Jun 04, 2024147.65148.39146.70148.19147.73287,900
Jun 03, 2024148.50148.50146.28148.16147.70266,200
May 31, 2024146.09147.83145.92147.69147.23358,900
May 30, 2024145.13146.98145.00146.14145.68328,100
May 29, 2024145.65146.70144.51144.84144.39229,700
May 28, 2024147.62147.78145.82146.71146.25318,400
May 24, 2024148.48148.83147.36148.09147.63162,300
May 23, 2024148.66148.95147.56147.72147.26171,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...