Mail

ATR - AptarGroup, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	114.01	114.75	113.66	114.16	114.16	353,000
01 June 2023	112.82	113.52	112.04	112.94	112.94	170,700
31 May 2023	113.44	113.56	111.69	112.49	112.49	360,800
30 May 2023	114.21	114.72	113.01	113.36	113.36	136,100
26 May 2023	112.99	114.49	112.95	114.16	114.16	210,200
25 May 2023	114.29	115.28	113.44	113.54	113.54	196,800
24 May 2023	117.19	117.19	115.03	115.12	115.12	297,800
23 May 2023	117.40	118.45	116.91	117.18	117.18	155,400
22 May 2023	118.67	119.52	117.89	118.13	118.13	229,600
19 May 2023	119.88	120.27	118.60	119.09	119.09	156,900
18 May 2023	118.17	119.05	117.78	118.99	118.99	94,000
17 May 2023	118.82	119.04	117.46	118.97	118.97	168,600
16 May 2023	120.58	120.58	118.21	118.32	118.32	180,800
15 May 2023	120.59	121.07	120.04	120.58	120.58	148,300
12 May 2023	119.68	120.87	119.35	120.79	120.79	168,400
11 May 2023	119.48	119.83	118.96	119.28	119.28	203,900
10 May 2023	121.09	121.57	118.50	119.62	119.62	227,200
09 May 2023	120.87	121.03	119.69	120.58	120.58	185,600
08 May 2023	121.86	122.34	120.66	121.50	121.50	200,400
05 May 2023	118.99	121.88	118.99	121.70	121.70	171,100
04 May 2023	119.94	120.15	118.39	118.80	118.80	192,500
03 May 2023	120.47	121.01	119.74	119.90	119.90	294,300
03 May 2023	0.38 Dividend
02 May 2023	120.74	120.88	115.73	120.48	120.10	359,200
01 May 2023	119.41	122.50	119.41	121.64	121.26	283,100
28 Apr 2023	116.51	119.57	116.51	118.51	118.14	586,700
27 Apr 2023	115.75	116.58	114.63	116.57	116.20	361,900
26 Apr 2023	117.01	117.58	115.61	115.75	115.38	247,200
25 Apr 2023	119.43	119.95	117.88	118.07	117.70	167,500
24 Apr 2023	120.86	121.42	119.74	120.40	120.02	229,600
21 Apr 2023	119.32	121.07	118.80	120.59	120.21	361,500
20 Apr 2023	119.00	119.80	118.52	119.03	118.65	296,800
19 Apr 2023	118.37	119.43	118.06	118.71	118.34	252,900
18 Apr 2023	119.73	119.73	118.05	118.59	118.22	261,700
17 Apr 2023	119.50	119.81	118.53	119.81	119.43	122,400
14 Apr 2023	119.18	120.06	118.31	119.20	118.82	233,600
13 Apr 2023	118.35	120.00	117.89	119.78	119.40	110,700
12 Apr 2023	119.33	119.67	118.19	118.39	118.02	134,300
11 Apr 2023	119.20	119.99	118.83	119.05	118.67	121,800
10 Apr 2023	118.38	119.22	117.97	119.10	118.72	174,600
06 Apr 2023	119.34	119.34	117.93	119.06	118.68	159,300
05 Apr 2023	117.74	119.20	117.23	119.08	118.70	249,700
04 Apr 2023	118.50	118.50	116.78	117.67	117.30	183,100
03 Apr 2023	117.93	118.81	117.65	118.65	118.28	151,100
31 Mar 2023	116.52	118.27	116.52	118.19	117.82	206,300
30 Mar 2023	116.28	116.77	115.05	115.95	115.58	148,000
29 Mar 2023	115.69	115.94	115.16	115.87	115.50	138,700
28 Mar 2023	113.77	115.12	113.14	115.02	114.66	189,800
27 Mar 2023	113.46	114.84	113.46	113.98	113.62	170,100
24 Mar 2023	111.02	112.99	110.02	112.97	112.61	148,800
23 Mar 2023	112.15	113.45	110.81	111.72	111.37	156,900
22 Mar 2023	112.80	114.22	112.14	112.25	111.90	176,700
21 Mar 2023	114.13	114.22	112.47	113.02	112.66	141,200
20 Mar 2023	111.80	113.47	111.80	112.78	112.42	146,400
17 Mar 2023	112.92	112.92	109.95	110.76	110.41	393,800
16 Mar 2023	110.22	113.28	109.95	112.68	112.32	209,200
15 Mar 2023	113.46	113.75	110.17	111.38	111.03	256,200
14 Mar 2023	113.87	115.26	113.49	115.08	114.72	261,500
13 Mar 2023	111.45	113.11	111.45	111.97	111.62	245,400
10 Mar 2023	114.64	114.64	112.28	112.56	112.20	201,400
09 Mar 2023	115.96	116.41	114.53	114.57	114.21	189,700
08 Mar 2023	116.41	116.70	115.17	115.33	114.97	281,700
07 Mar 2023	116.71	117.34	116.22	116.67	116.30	247,100
06 Mar 2023	120.13	120.19	116.58	116.83	116.46	265,900
03 Mar 2023	118.97	120.25	117.85	120.25	119.87	225,400
02 Mar 2023	117.42	119.00	117.23	118.58	118.21	205,000
01 Mar 2023	116.18	117.61	116.18	117.46	117.09	194,700
28 Feb 2023	116.65	118.11	116.59	116.72	116.35	261,500
27 Feb 2023	115.84	117.25	115.51	116.69	116.32	215,300
24 Feb 2023	113.80	115.04	112.99	114.77	114.41	215,100
23 Feb 2023	114.81	115.56	113.08	114.56	114.20	196,400
22 Feb 2023	114.61	116.00	114.43	114.72	114.36	257,700
21 Feb 2023	116.50	116.50	113.11	115.08	114.72	463,900
17 Feb 2023	115.00	121.28	114.02	116.69	116.32	590,700
16 Feb 2023	108.72	111.53	108.18	110.69	110.34	372,200
15 Feb 2023	108.82	110.40	108.57	110.39	110.04	155,200
14 Feb 2023	109.80	111.20	109.66	109.76	109.41	122,500
13 Feb 2023	109.40	110.54	109.25	109.80	109.45	184,900
10 Feb 2023	109.00	109.22	107.89	109.21	108.87	217,900
09 Feb 2023	111.48	111.81	109.24	109.25	108.91	180,200
08 Feb 2023	111.72	112.16	110.55	110.56	110.21	138,800
07 Feb 2023	112.67	112.83	110.71	112.19	111.84	189,100
06 Feb 2023	114.56	115.50	113.44	113.44	113.08	180,400
03 Feb 2023	116.59	116.59	115.21	115.42	115.06	284,100
02 Feb 2023	117.09	118.34	116.58	117.30	116.93	271,600
01 Feb 2023	114.45	118.06	114.39	117.09	116.72	190,900
01 Feb 2023	0.38 Dividend
31 Jan 2023	113.83	116.32	113.32	115.64	114.90	630,900
30 Jan 2023	111.71	113.33	111.46	113.25	112.52	200,200
27 Jan 2023	112.51	112.94	111.86	112.73	112.01	204,300
26 Jan 2023	112.51	112.89	111.82	112.79	112.06	139,000
25 Jan 2023	111.84	112.51	110.49	112.07	111.35	181,200
24 Jan 2023	113.03	113.15	111.76	112.84	112.11	172,600
23 Jan 2023	113.20	113.73	112.46	113.36	112.63	165,500
20 Jan 2023	112.46	113.29	111.69	113.29	112.56	180,800
19 Jan 2023	111.59	112.41	110.33	111.99	111.27	177,400
18 Jan 2023	114.49	114.60	111.92	111.97	111.25	118,900
17 Jan 2023	114.18	114.53	112.83	114.06	113.33	204,500
13 Jan 2023	113.21	114.31	113.21	113.97	113.24	177,700
12 Jan 2023	113.69	113.79	112.40	113.50	112.77	179,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...