News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	103.48	105.27	102.48	104.45	104.45	493,400
24 May 2022	104.50	105.62	102.82	104.95	104.95	567,400
23 May 2022	100.95	104.59	99.67	104.22	104.22	545,200
20 May 2022	104.98	105.30	97.19	99.72	99.72	796,300
19 May 2022	103.39	104.60	102.26	103.49	103.49	357,000
18 May 2022	107.99	108.90	103.57	104.07	104.07	325,900
17 May 2022	110.13	110.39	108.22	108.96	108.96	311,200
16 May 2022	107.29	108.42	106.35	108.33	108.33	202,500
13 May 2022	107.00	108.29	106.76	107.51	107.51	226,900
12 May 2022	103.72	106.66	103.25	106.45	106.45	389,300
11 May 2022	104.39	107.42	103.51	104.06	104.06	297,800
10 May 2022	107.56	108.63	103.94	104.54	104.54	411,800
09 May 2022	110.00	111.10	106.66	107.01	107.01	276,700
06 May 2022	111.69	111.72	109.76	111.23	111.23	331,800
05 May 2022	115.49	116.18	111.87	112.80	112.80	179,000
04 May 2022	113.36	116.78	112.72	116.75	116.75	346,900
03 May 2022	112.99	115.37	112.64	113.83	113.83	225,400
02 May 2022	115.42	116.97	112.07	113.39	113.39	457,000
29 Apr 2022	112.52	116.45	112.52	114.83	114.83	640,200
28 Apr 2022	111.18	112.24	109.55	112.10	112.10	289,200
27 Apr 2022	110.94	112.99	110.57	111.10	111.10	231,500
26 Apr 2022	114.37	115.35	110.44	110.58	110.58	295,300
26 Apr 2022	0.38 Dividend
25 Apr 2022	116.50	116.50	112.18	115.40	115.02	379,600
22 Apr 2022	118.60	118.60	116.43	116.62	116.24	179,900
21 Apr 2022	120.25	120.35	118.34	118.94	118.55	178,200
20 Apr 2022	117.98	119.75	117.33	119.50	119.11	141,200
19 Apr 2022	114.57	117.64	113.51	117.23	116.84	221,600
18 Apr 2022	116.78	117.54	113.58	114.01	113.63	137,100
14 Apr 2022	117.42	118.70	116.96	117.40	117.01	163,300
13 Apr 2022	116.89	118.00	116.89	117.88	117.49	120,200
12 Apr 2022	119.23	120.19	116.40	117.01	116.62	187,400
11 Apr 2022	121.13	122.30	118.96	118.96	118.57	208,000
08 Apr 2022	119.81	122.23	119.81	121.41	121.01	305,300
07 Apr 2022	117.91	120.60	116.63	120.00	119.60	331,900
06 Apr 2022	117.26	118.92	116.35	118.34	117.95	194,300
05 Apr 2022	117.65	119.21	117.59	117.73	117.34	225,300
04 Apr 2022	118.72	118.72	115.20	118.41	118.02	286,300
01 Apr 2022	118.15	119.64	117.29	119.02	118.63	400,800
31 Mar 2022	118.40	119.83	117.47	117.50	117.11	211,200
30 Mar 2022	119.57	119.57	118.24	118.82	118.43	156,600
29 Mar 2022	117.51	119.59	117.51	119.32	118.93	184,700
28 Mar 2022	117.43	117.57	115.01	116.49	116.11	167,300
25 Mar 2022	116.85	117.26	116.00	117.24	116.85	148,000
24 Mar 2022	115.00	116.22	114.00	115.85	115.47	210,100
23 Mar 2022	117.80	118.10	114.04	114.67	114.29	256,800
22 Mar 2022	119.78	120.46	117.36	117.67	117.28	294,100
21 Mar 2022	117.73	118.67	116.67	118.66	118.27	309,100
18 Mar 2022	118.10	118.83	116.27	117.74	117.35	286,800
17 Mar 2022	117.24	118.51	115.27	118.41	118.02	163,300
16 Mar 2022	117.72	119.11	114.36	116.99	116.60	266,800
15 Mar 2022	115.09	116.93	114.09	116.81	116.43	199,500
14 Mar 2022	112.82	115.91	112.77	114.52	114.14	173,800
11 Mar 2022	113.30	113.72	112.24	112.30	111.93	237,100
10 Mar 2022	111.83	113.66	111.44	112.26	111.89	223,200
09 Mar 2022	111.18	114.38	111.18	113.27	112.90	224,800
08 Mar 2022	116.96	118.29	110.04	110.19	109.83	382,800
07 Mar 2022	119.31	120.35	116.45	116.52	116.14	337,300
04 Mar 2022	118.05	120.39	117.69	120.19	119.79	206,700
03 Mar 2022	118.88	119.75	117.41	119.33	118.94	196,100
02 Mar 2022	119.09	120.06	118.00	118.38	117.99	435,100
01 Mar 2022	121.96	122.94	118.53	119.10	118.71	325,700
28 Feb 2022	119.47	122.03	119.28	121.88	121.48	316,300
25 Feb 2022	117.16	121.60	116.82	120.97	120.57	260,100
24 Feb 2022	116.27	117.34	114.72	116.87	116.49	349,300
23 Feb 2022	119.74	120.31	117.60	117.69	117.30	321,100
22 Feb 2022	118.50	120.18	117.32	119.10	118.71	437,200
18 Feb 2022	116.28	121.52	114.42	118.44	118.05	462,300
17 Feb 2022	113.96	116.26	113.32	115.61	115.23	362,400
16 Feb 2022	114.25	115.08	113.10	114.70	114.32	271,400
15 Feb 2022	114.66	116.13	113.40	114.10	113.72	263,000
14 Feb 2022	113.71	114.51	112.44	114.10	113.72	266,600
11 Feb 2022	115.04	116.44	112.87	113.71	113.34	230,600
10 Feb 2022	115.52	117.25	113.66	114.61	114.23	267,100
09 Feb 2022	117.08	117.66	116.20	116.55	116.17	295,900
08 Feb 2022	115.00	116.44	114.74	116.05	115.67	204,200
07 Feb 2022	115.62	116.03	114.33	114.74	114.36	263,300
04 Feb 2022	114.68	116.03	113.66	115.26	114.88	242,700
03 Feb 2022	116.44	117.38	114.91	115.19	114.81	167,700
02 Feb 2022	116.70	117.02	116.01	116.62	116.24	363,600
02 Feb 2022	0.38 Dividend
01 Feb 2022	117.09	118.93	116.45	117.48	116.71	214,000
31 Jan 2022	115.01	117.34	114.23	117.30	116.54	486,300
28 Jan 2022	113.83	115.10	112.45	115.05	114.30	323,100
27 Jan 2022	115.78	118.30	112.67	113.65	112.91	263,900
26 Jan 2022	115.78	117.55	114.41	115.19	114.44	1,542,500
25 Jan 2022	114.72	116.94	113.10	116.03	115.27	470,000
24 Jan 2022	115.59	117.25	114.03	117.03	116.27	329,300
21 Jan 2022	119.22	120.07	115.83	116.38	115.62	351,800
20 Jan 2022	120.82	122.31	118.81	118.83	118.06	297,700
19 Jan 2022	120.76	121.90	120.50	121.42	120.63	252,600
18 Jan 2022	120.61	121.40	118.83	120.37	119.59	232,500
14 Jan 2022	121.28	121.49	119.87	121.18	120.39	179,000
13 Jan 2022	121.67	122.33	120.37	121.67	120.88	193,200
12 Jan 2022	122.32	123.00	120.62	121.30	120.51	206,600
11 Jan 2022	122.28	122.98	120.73	122.52	121.72	135,500
10 Jan 2022	122.95	123.89	121.68	122.05	121.25	398,400
07 Jan 2022	122.72	123.79	121.97	123.68	122.87	335,100
06 Jan 2022	123.54	124.00	122.01	122.55	121.75	231,900
05 Jan 2022	121.24	124.14	121.24	123.06	122.26	367,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,351.40-40.30(-0.55%)

ASX 2007,117.10-38.10(-0.53%)

AUD/USD0.7066-0.0023(-0.32%)

OIL110.77+0.44(+0.40%)

GOLD1,843.80-2.50(-0.14%)

BTC-AUD42,028.32-656.75(-1.54%)

News that makes you smarter and richer... For free.

AptarGroup, Inc. (ATR)

ALL ORDS
7,351.40
-40.30(-0.55%)

ASX 200
7,117.10
-38.10(-0.53%)

AUD/USD
0.7066
-0.0023(-0.32%)

OIL
110.77
+0.44(+0.40%)

GOLD
1,843.80
-2.50(-0.14%)

BTC-AUD
42,028.32
-656.75(-1.54%)