Australia markets open in 34 minutes

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.72-1.07 (-0.72%)
At close: 04:00PM EDT
147.51 -0.21 (-0.14%)
After hours: 04:04PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024148.66148.95147.56147.72147.72171,707
22 May 2024148.07148.83147.47148.79148.79283,300
21 May 2024147.94148.68147.09148.59148.59280,400
20 May 2024147.59148.41147.04148.17148.17163,400
17 May 2024147.85148.17147.13147.67147.67169,500
16 May 2024147.37147.90146.43147.54147.54235,500
15 May 2024147.96148.34146.77147.28147.28211,100
14 May 2024148.30148.31147.47147.90147.90137,600
13 May 2024148.53149.48146.86147.87147.87167,500
10 May 2024148.95149.00148.09148.49148.49186,300
09 May 2024151.00151.73148.63149.08149.08299,100
08 May 2024149.72150.87149.48150.79150.79223,500
07 May 2024148.32150.38148.32149.72149.72392,900
06 May 2024147.76149.08147.16149.04149.04260,200
03 May 2024147.11147.13144.84146.81146.81303,300
02 May 2024145.76146.73145.29145.92145.92356,500
01 May 2024144.99147.21144.58145.38145.38359,600
30 Apr 2024145.74146.10144.06144.38144.38585,100
29 Apr 2024144.90148.02144.37146.38146.38676,700
26 Apr 2024142.00148.51141.90143.33143.33489,500
25 Apr 2024139.84141.25138.92140.18140.18694,400
24 Apr 2024139.95140.90139.64140.01140.01559,200
24 Apr 20240.41 Dividend
23 Apr 2024139.77141.16139.52140.15139.74417,200
22 Apr 2024139.55141.15139.25140.32139.91298,800
19 Apr 2024139.06139.92138.77139.34138.93276,600
18 Apr 2024138.39139.44138.22139.11138.70246,600
17 Apr 2024138.88139.48138.35138.40138.00565,400
16 Apr 2024137.79139.39137.36138.59138.18281,700
15 Apr 2024138.61139.81137.83138.20137.80319,600
12 Apr 2024138.17138.95135.96137.20136.80299,200
11 Apr 2024139.26140.04138.45139.13138.72265,300
10 Apr 2024138.98140.22138.45139.40138.99200,700
09 Apr 2024140.42141.10139.36140.31139.90242,600
08 Apr 2024141.67142.38140.39140.51140.10312,500
05 Apr 2024141.38142.76140.95141.73141.32288,300
04 Apr 2024141.83142.75140.97141.75141.34403,600
03 Apr 2024140.67141.19139.87140.88140.47258,700
02 Apr 2024141.84141.84140.39140.63140.22202,600
01 Apr 2024143.79143.79142.12142.29141.87204,400
28 Mar 2024144.82145.35143.65143.89143.47247,800
27 Mar 2024143.67145.15143.67144.66144.24218,200
26 Mar 2024142.83144.31142.62143.20142.78314,200
25 Mar 2024141.20144.05141.17142.96142.54316,300
22 Mar 2024142.01142.45141.05141.59141.18276,000
21 Mar 2024140.31141.60139.30141.14140.73255,800
20 Mar 2024139.63140.07139.14139.97139.56220,000
19 Mar 2024138.88140.32138.88139.51139.10253,000
18 Mar 2024140.93141.30138.93139.26138.85299,700
15 Mar 2024140.04142.41139.74141.00140.59599,500
14 Mar 2024141.36141.62140.36140.93140.52235,200
13 Mar 2024143.00143.00140.93141.16140.75336,800
12 Mar 2024142.80142.85141.48142.41141.99242,200
11 Mar 2024142.79143.38141.98142.74142.32226,700
08 Mar 2024144.71145.07142.97143.09142.67185,200
07 Mar 2024144.50145.14143.84144.65144.23250,100
06 Mar 2024142.93143.64142.48143.07142.65184,000
05 Mar 2024142.27143.21141.74142.52142.10190,200
04 Mar 2024140.69142.12140.56141.96141.54260,300
01 Mar 2024139.88140.79139.56140.29139.88151,400
29 Feb 2024140.63141.63139.83140.46140.05250,600
28 Feb 2024139.65141.24139.33140.41140.00189,600
27 Feb 2024141.92142.18139.80140.31139.90244,600
26 Feb 2024141.50142.06140.80141.92141.50199,200
23 Feb 2024141.97142.05140.60141.36140.95190,300
22 Feb 2024140.47142.42140.07141.47141.06295,700
21 Feb 2024139.08140.11138.99140.00139.59276,300
20 Feb 2024137.14140.14136.95139.69139.28373,000
16 Feb 2024135.37138.00135.04137.50137.10453,900
15 Feb 2024137.17137.81134.57135.04134.64471,400
14 Feb 2024136.26137.46135.17137.17136.77335,000
13 Feb 2024136.69137.33134.98135.93135.53275,900
12 Feb 2024139.16140.47137.51137.61137.21491,300
09 Feb 2024132.11139.21131.51138.96138.55650,900
08 Feb 2024131.64134.84131.54132.12131.73620,700
07 Feb 2024131.41132.42129.37131.80131.41393,000
06 Feb 2024130.48131.40129.30131.13130.75369,700
05 Feb 2024129.13131.45128.05130.65130.27319,500
02 Feb 2024129.96130.71128.69130.10129.72344,800
01 Feb 2024130.46131.11129.61130.50130.12298,800
31 Jan 2024132.37132.77129.16129.88129.50537,500
31 Jan 20240.41 Dividend
30 Jan 2024132.03133.09131.63132.25131.45228,400
29 Jan 2024131.05132.59130.49132.25131.45187,800
26 Jan 2024131.68132.59131.40131.70130.91219,900
25 Jan 2024132.03132.38130.38131.25130.46332,300
24 Jan 2024132.12132.29130.54130.78129.99294,400
23 Jan 2024131.80131.85130.33131.83131.04217,800
22 Jan 2024130.90131.81130.56131.19130.40266,200
19 Jan 2024129.71131.46128.54130.80130.01418,000
18 Jan 2024127.32130.01126.31129.14128.36444,200
17 Jan 2024125.94127.27125.89126.69125.93336,900
16 Jan 2024125.88126.82125.51126.81126.05257,500
12 Jan 2024127.89127.97125.92126.43125.67231,700
11 Jan 2024125.38126.97124.94126.84126.08323,100
10 Jan 2024124.46125.42124.23125.19124.44279,600
09 Jan 2024123.71124.64122.97124.63123.88250,300
08 Jan 2024124.07125.16122.37124.35123.60352,400
05 Jan 2024123.78124.37122.99124.20123.45423,000
04 Jan 2024125.18125.92124.13124.22123.47353,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...