Australia markets close in 25 minutes

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.45-0.50 (-0.48%)
At close: 04:00PM EDT
104.45 +0.04 (+0.04%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022103.48105.27102.48104.45104.45493,400
24 May 2022104.50105.62102.82104.95104.95567,400
23 May 2022100.95104.5999.67104.22104.22545,200
20 May 2022104.98105.3097.1999.7299.72796,300
19 May 2022103.39104.60102.26103.49103.49357,000
18 May 2022107.99108.90103.57104.07104.07325,900
17 May 2022110.13110.39108.22108.96108.96311,200
16 May 2022107.29108.42106.35108.33108.33202,500
13 May 2022107.00108.29106.76107.51107.51226,900
12 May 2022103.72106.66103.25106.45106.45389,300
11 May 2022104.39107.42103.51104.06104.06297,800
10 May 2022107.56108.63103.94104.54104.54411,800
09 May 2022110.00111.10106.66107.01107.01276,700
06 May 2022111.69111.72109.76111.23111.23331,800
05 May 2022115.49116.18111.87112.80112.80179,000
04 May 2022113.36116.78112.72116.75116.75346,900
03 May 2022112.99115.37112.64113.83113.83225,400
02 May 2022115.42116.97112.07113.39113.39457,000
29 Apr 2022112.52116.45112.52114.83114.83640,200
28 Apr 2022111.18112.24109.55112.10112.10289,200
27 Apr 2022110.94112.99110.57111.10111.10231,500
26 Apr 2022114.37115.35110.44110.58110.58295,300
26 Apr 20220.38 Dividend
25 Apr 2022116.50116.50112.18115.40115.02379,600
22 Apr 2022118.60118.60116.43116.62116.24179,900
21 Apr 2022120.25120.35118.34118.94118.55178,200
20 Apr 2022117.98119.75117.33119.50119.11141,200
19 Apr 2022114.57117.64113.51117.23116.84221,600
18 Apr 2022116.78117.54113.58114.01113.63137,100
14 Apr 2022117.42118.70116.96117.40117.01163,300
13 Apr 2022116.89118.00116.89117.88117.49120,200
12 Apr 2022119.23120.19116.40117.01116.62187,400
11 Apr 2022121.13122.30118.96118.96118.57208,000
08 Apr 2022119.81122.23119.81121.41121.01305,300
07 Apr 2022117.91120.60116.63120.00119.60331,900
06 Apr 2022117.26118.92116.35118.34117.95194,300
05 Apr 2022117.65119.21117.59117.73117.34225,300
04 Apr 2022118.72118.72115.20118.41118.02286,300
01 Apr 2022118.15119.64117.29119.02118.63400,800
31 Mar 2022118.40119.83117.47117.50117.11211,200
30 Mar 2022119.57119.57118.24118.82118.43156,600
29 Mar 2022117.51119.59117.51119.32118.93184,700
28 Mar 2022117.43117.57115.01116.49116.11167,300
25 Mar 2022116.85117.26116.00117.24116.85148,000
24 Mar 2022115.00116.22114.00115.85115.47210,100
23 Mar 2022117.80118.10114.04114.67114.29256,800
22 Mar 2022119.78120.46117.36117.67117.28294,100
21 Mar 2022117.73118.67116.67118.66118.27309,100
18 Mar 2022118.10118.83116.27117.74117.35286,800
17 Mar 2022117.24118.51115.27118.41118.02163,300
16 Mar 2022117.72119.11114.36116.99116.60266,800
15 Mar 2022115.09116.93114.09116.81116.43199,500
14 Mar 2022112.82115.91112.77114.52114.14173,800
11 Mar 2022113.30113.72112.24112.30111.93237,100
10 Mar 2022111.83113.66111.44112.26111.89223,200
09 Mar 2022111.18114.38111.18113.27112.90224,800
08 Mar 2022116.96118.29110.04110.19109.83382,800
07 Mar 2022119.31120.35116.45116.52116.14337,300
04 Mar 2022118.05120.39117.69120.19119.79206,700
03 Mar 2022118.88119.75117.41119.33118.94196,100
02 Mar 2022119.09120.06118.00118.38117.99435,100
01 Mar 2022121.96122.94118.53119.10118.71325,700
28 Feb 2022119.47122.03119.28121.88121.48316,300
25 Feb 2022117.16121.60116.82120.97120.57260,100
24 Feb 2022116.27117.34114.72116.87116.49349,300
23 Feb 2022119.74120.31117.60117.69117.30321,100
22 Feb 2022118.50120.18117.32119.10118.71437,200
18 Feb 2022116.28121.52114.42118.44118.05462,300
17 Feb 2022113.96116.26113.32115.61115.23362,400
16 Feb 2022114.25115.08113.10114.70114.32271,400
15 Feb 2022114.66116.13113.40114.10113.72263,000
14 Feb 2022113.71114.51112.44114.10113.72266,600
11 Feb 2022115.04116.44112.87113.71113.34230,600
10 Feb 2022115.52117.25113.66114.61114.23267,100
09 Feb 2022117.08117.66116.20116.55116.17295,900
08 Feb 2022115.00116.44114.74116.05115.67204,200
07 Feb 2022115.62116.03114.33114.74114.36263,300
04 Feb 2022114.68116.03113.66115.26114.88242,700
03 Feb 2022116.44117.38114.91115.19114.81167,700
02 Feb 2022116.70117.02116.01116.62116.24363,600
02 Feb 20220.38 Dividend
01 Feb 2022117.09118.93116.45117.48116.71214,000
31 Jan 2022115.01117.34114.23117.30116.54486,300
28 Jan 2022113.83115.10112.45115.05114.30323,100
27 Jan 2022115.78118.30112.67113.65112.91263,900
26 Jan 2022115.78117.55114.41115.19114.441,542,500
25 Jan 2022114.72116.94113.10116.03115.27470,000
24 Jan 2022115.59117.25114.03117.03116.27329,300
21 Jan 2022119.22120.07115.83116.38115.62351,800
20 Jan 2022120.82122.31118.81118.83118.06297,700
19 Jan 2022120.76121.90120.50121.42120.63252,600
18 Jan 2022120.61121.40118.83120.37119.59232,500
14 Jan 2022121.28121.49119.87121.18120.39179,000
13 Jan 2022121.67122.33120.37121.67120.88193,200
12 Jan 2022122.32123.00120.62121.30120.51206,600
11 Jan 2022122.28122.98120.73122.52121.72135,500
10 Jan 2022122.95123.89121.68122.05121.25398,400
07 Jan 2022122.72123.79121.97123.68122.87335,100
06 Jan 2022123.54124.00122.01122.55121.75231,900
05 Jan 2022121.24124.14121.24123.06122.26367,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...