Canada markets open in 7 hours 1 minute

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.15-0.17 (-0.12%)
At close: 04:00PM EDT
140.15 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024139.77141.16139.52140.15140.15417,200
Apr 22, 2024139.55141.15139.25140.32140.32298,800
Apr 19, 2024139.06139.92138.77139.34139.34276,600
Apr 18, 2024138.39139.44138.22139.11139.11246,600
Apr 17, 2024138.88139.48138.35138.40138.40565,400
Apr 16, 2024137.79139.39137.36138.59138.59281,700
Apr 15, 2024138.61139.81137.83138.20138.20319,600
Apr 12, 2024138.17138.95135.96137.20137.20299,200
Apr 11, 2024139.26140.04138.45139.13139.13265,300
Apr 10, 2024138.98140.22138.45139.40139.40200,700
Apr 09, 2024140.42141.10139.36140.31140.31242,600
Apr 08, 2024141.67142.38140.39140.51140.51312,500
Apr 05, 2024141.38142.76140.95141.73141.73288,300
Apr 04, 2024141.83142.75140.97141.75141.75403,600
Apr 03, 2024140.67141.19139.87140.88140.88258,700
Apr 02, 2024141.84141.84140.39140.63140.63202,600
Apr 01, 2024143.79143.79142.12142.29142.29204,400
Mar 28, 2024144.82145.35143.65143.89143.89247,800
Mar 27, 2024143.67145.15143.67144.66144.66218,200
Mar 26, 2024142.83144.31142.62143.20143.20314,200
Mar 25, 2024141.20144.05141.17142.96142.96316,300
Mar 22, 2024142.01142.45141.05141.59141.59276,000
Mar 21, 2024140.31141.60139.30141.14141.14255,800
Mar 20, 2024139.63140.07139.14139.97139.97220,000
Mar 19, 2024138.88140.32138.88139.51139.51253,000
Mar 18, 2024140.93141.30138.93139.26139.26299,700
Mar 15, 2024140.04142.41139.74141.00141.00599,500
Mar 14, 2024141.36141.62140.36140.93140.93235,200
Mar 13, 2024143.00143.00140.93141.16141.16336,800
Mar 12, 2024142.80142.85141.48142.41142.41242,200
Mar 11, 2024142.79143.38141.98142.74142.74226,700
Mar 08, 2024144.71145.07142.97143.09143.09185,200
Mar 07, 2024144.50145.14143.84144.65144.65250,100
Mar 06, 2024142.93143.64142.48143.07143.07184,000
Mar 05, 2024142.27143.21141.74142.52142.52190,200
Mar 04, 2024140.69142.12140.56141.96141.96260,300
Mar 01, 2024139.88140.79139.56140.29140.29151,400
Feb 29, 2024140.63141.63139.83140.46140.46250,600
Feb 28, 2024139.65141.24139.33140.41140.41189,600
Feb 27, 2024141.92142.18139.80140.31140.31244,600
Feb 26, 2024141.50142.06140.80141.92141.92199,200
Feb 23, 2024141.97142.05140.60141.36141.36190,300
Feb 22, 2024140.47142.42140.07141.47141.47295,700
Feb 21, 2024139.08140.11138.99140.00140.00276,300
Feb 20, 2024137.14140.14136.95139.69139.69373,000
Feb 16, 2024135.37138.00135.04137.50137.50453,900
Feb 15, 2024137.17137.81134.57135.04135.04471,400
Feb 14, 2024136.26137.46135.17137.17137.17335,000
Feb 13, 2024136.69137.33134.98135.93135.93275,900
Feb 12, 2024139.16140.47137.51137.61137.61491,300
Feb 09, 2024132.11139.21131.51138.96138.96650,900
Feb 08, 2024131.64134.84131.54132.12132.12620,700
Feb 07, 2024131.41132.42129.37131.80131.80393,000
Feb 06, 2024130.48131.40129.30131.13131.13369,700
Feb 05, 2024129.13131.45128.05130.65130.65319,500
Feb 02, 2024129.96130.71128.69130.10130.10344,800
Feb 01, 2024130.46131.11129.61130.50130.50298,800
Jan 31, 2024132.37132.77129.16129.88129.88537,500
Jan 31, 20240.41 Dividend
Jan 30, 2024132.03133.09131.63132.25131.84228,400
Jan 29, 2024131.05132.59130.49132.25131.84187,800
Jan 26, 2024131.68132.59131.40131.70131.29219,900
Jan 25, 2024132.03132.38130.38131.25130.84332,300
Jan 24, 2024132.12132.29130.54130.78130.37294,400
Jan 23, 2024131.80131.85130.33131.83131.42217,800
Jan 22, 2024130.90131.81130.56131.19130.78266,200
Jan 19, 2024129.71131.46128.54130.80130.39418,000
Jan 18, 2024127.32130.01126.31129.14128.74444,200
Jan 17, 2024125.94127.27125.89126.69126.30336,900
Jan 16, 2024125.88126.82125.51126.81126.42257,500
Jan 12, 2024127.89127.97125.92126.43126.04231,700
Jan 11, 2024125.38126.97124.94126.84126.45323,100
Jan 10, 2024124.46125.42124.23125.19124.80279,600
Jan 09, 2024123.71124.64122.97124.63124.24250,300
Jan 08, 2024124.07125.16122.37124.35123.96352,400
Jan 05, 2024123.78124.37122.99124.20123.81423,000
Jan 04, 2024125.18125.92124.13124.22123.83353,300
Jan 03, 2024125.15127.26123.15125.36124.97531,700
Jan 02, 2024122.61124.10122.29122.88122.50313,100
Dec 29, 2023125.19125.36123.56123.62123.24313,500
Dec 28, 2023124.98125.80124.40125.20124.81343,600
Dec 27, 2023126.12126.47125.03125.28124.89283,100
Dec 26, 2023126.14126.87125.59125.83125.44274,700
Dec 22, 2023126.40127.04126.12126.27125.88312,200
Dec 21, 2023126.24126.24124.85125.91125.52421,900
Dec 20, 2023126.02126.94125.46125.57125.18346,400
Dec 19, 2023127.71128.13126.03126.23125.84659,100
Dec 18, 2023126.71127.21125.88127.05126.66240,500
Dec 15, 2023127.16128.58125.97125.98125.59713,000
Dec 14, 2023129.08130.01126.88127.40127.01412,900
Dec 13, 2023127.18128.99127.18128.59128.19425,000
Dec 12, 2023127.65128.10126.68127.48127.08210,300
Dec 11, 2023127.26127.68126.34127.57127.17338,000
Dec 08, 2023126.36127.50125.62127.32126.93265,800
Dec 07, 2023126.24127.11125.99126.49126.10254,000
Dec 06, 2023126.39127.30125.88126.37125.98179,500
Dec 05, 2023128.25128.69125.88125.99125.60178,000
Dec 04, 2023127.45128.88126.89128.42128.02192,000
Dec 01, 2023126.42128.54126.42128.10127.70218,300
Nov 30, 2023125.45127.13124.81126.89126.50301,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...