ATR - AptarGroup, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023114.01114.75113.66114.16114.16353,000
01 June 2023112.82113.52112.04112.94112.94170,700
31 May 2023113.44113.56111.69112.49112.49360,800
30 May 2023114.21114.72113.01113.36113.36136,100
26 May 2023112.99114.49112.95114.16114.16210,200
25 May 2023114.29115.28113.44113.54113.54196,800
24 May 2023117.19117.19115.03115.12115.12297,800
23 May 2023117.40118.45116.91117.18117.18155,400
22 May 2023118.67119.52117.89118.13118.13229,600
19 May 2023119.88120.27118.60119.09119.09156,900
18 May 2023118.17119.05117.78118.99118.9994,000
17 May 2023118.82119.04117.46118.97118.97168,600
16 May 2023120.58120.58118.21118.32118.32180,800
15 May 2023120.59121.07120.04120.58120.58148,300
12 May 2023119.68120.87119.35120.79120.79168,400
11 May 2023119.48119.83118.96119.28119.28203,900
10 May 2023121.09121.57118.50119.62119.62227,200
09 May 2023120.87121.03119.69120.58120.58185,600
08 May 2023121.86122.34120.66121.50121.50200,400
05 May 2023118.99121.88118.99121.70121.70171,100
04 May 2023119.94120.15118.39118.80118.80192,500
03 May 2023120.47121.01119.74119.90119.90294,300
03 May 20230.38 Dividend
02 May 2023120.74120.88115.73120.48120.10359,200
01 May 2023119.41122.50119.41121.64121.26283,100
28 Apr 2023116.51119.57116.51118.51118.14586,700
27 Apr 2023115.75116.58114.63116.57116.20361,900
26 Apr 2023117.01117.58115.61115.75115.38247,200
25 Apr 2023119.43119.95117.88118.07117.70167,500
24 Apr 2023120.86121.42119.74120.40120.02229,600
21 Apr 2023119.32121.07118.80120.59120.21361,500
20 Apr 2023119.00119.80118.52119.03118.65296,800
19 Apr 2023118.37119.43118.06118.71118.34252,900
18 Apr 2023119.73119.73118.05118.59118.22261,700
17 Apr 2023119.50119.81118.53119.81119.43122,400
14 Apr 2023119.18120.06118.31119.20118.82233,600
13 Apr 2023118.35120.00117.89119.78119.40110,700
12 Apr 2023119.33119.67118.19118.39118.02134,300
11 Apr 2023119.20119.99118.83119.05118.67121,800
10 Apr 2023118.38119.22117.97119.10118.72174,600
06 Apr 2023119.34119.34117.93119.06118.68159,300
05 Apr 2023117.74119.20117.23119.08118.70249,700
04 Apr 2023118.50118.50116.78117.67117.30183,100
03 Apr 2023117.93118.81117.65118.65118.28151,100
31 Mar 2023116.52118.27116.52118.19117.82206,300
30 Mar 2023116.28116.77115.05115.95115.58148,000
29 Mar 2023115.69115.94115.16115.87115.50138,700
28 Mar 2023113.77115.12113.14115.02114.66189,800
27 Mar 2023113.46114.84113.46113.98113.62170,100
24 Mar 2023111.02112.99110.02112.97112.61148,800
23 Mar 2023112.15113.45110.81111.72111.37156,900
22 Mar 2023112.80114.22112.14112.25111.90176,700
21 Mar 2023114.13114.22112.47113.02112.66141,200
20 Mar 2023111.80113.47111.80112.78112.42146,400
17 Mar 2023112.92112.92109.95110.76110.41393,800
16 Mar 2023110.22113.28109.95112.68112.32209,200
15 Mar 2023113.46113.75110.17111.38111.03256,200
14 Mar 2023113.87115.26113.49115.08114.72261,500
13 Mar 2023111.45113.11111.45111.97111.62245,400
10 Mar 2023114.64114.64112.28112.56112.20201,400
09 Mar 2023115.96116.41114.53114.57114.21189,700
08 Mar 2023116.41116.70115.17115.33114.97281,700
07 Mar 2023116.71117.34116.22116.67116.30247,100
06 Mar 2023120.13120.19116.58116.83116.46265,900
03 Mar 2023118.97120.25117.85120.25119.87225,400
02 Mar 2023117.42119.00117.23118.58118.21205,000
01 Mar 2023116.18117.61116.18117.46117.09194,700
28 Feb 2023116.65118.11116.59116.72116.35261,500
27 Feb 2023115.84117.25115.51116.69116.32215,300
24 Feb 2023113.80115.04112.99114.77114.41215,100
23 Feb 2023114.81115.56113.08114.56114.20196,400
22 Feb 2023114.61116.00114.43114.72114.36257,700
21 Feb 2023116.50116.50113.11115.08114.72463,900
17 Feb 2023115.00121.28114.02116.69116.32590,700
16 Feb 2023108.72111.53108.18110.69110.34372,200
15 Feb 2023108.82110.40108.57110.39110.04155,200
14 Feb 2023109.80111.20109.66109.76109.41122,500
13 Feb 2023109.40110.54109.25109.80109.45184,900
10 Feb 2023109.00109.22107.89109.21108.87217,900
09 Feb 2023111.48111.81109.24109.25108.91180,200
08 Feb 2023111.72112.16110.55110.56110.21138,800
07 Feb 2023112.67112.83110.71112.19111.84189,100
06 Feb 2023114.56115.50113.44113.44113.08180,400
03 Feb 2023116.59116.59115.21115.42115.06284,100
02 Feb 2023117.09118.34116.58117.30116.93271,600
01 Feb 2023114.45118.06114.39117.09116.72190,900
01 Feb 20230.38 Dividend
31 Jan 2023113.83116.32113.32115.64114.90630,900
30 Jan 2023111.71113.33111.46113.25112.52200,200
27 Jan 2023112.51112.94111.86112.73112.01204,300
26 Jan 2023112.51112.89111.82112.79112.06139,000
25 Jan 2023111.84112.51110.49112.07111.35181,200
24 Jan 2023113.03113.15111.76112.84112.11172,600
23 Jan 2023113.20113.73112.46113.36112.63165,500
20 Jan 2023112.46113.29111.69113.29112.56180,800
19 Jan 2023111.59112.41110.33111.99111.27177,400
18 Jan 2023114.49114.60111.92111.97111.25118,900
17 Jan 2023114.18114.53112.83114.06113.33204,500
13 Jan 2023113.21114.31113.21113.97113.24177,700
12 Jan 2023113.69113.79112.40113.50112.77179,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...