Australia markets close in 8 minutes

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.06-1.80 (-1.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021121.96122.32119.83120.06120.06240,600
20 Sept 2021119.76121.88119.54121.86121.86289,200
17 Sept 2021122.20122.64120.72121.23121.23568,400
16 Sept 2021124.47125.32122.04122.30122.30176,800
15 Sept 2021123.90125.43123.30124.63124.63206,600
14 Sept 2021125.13126.42124.22124.58124.58184,100
13 Sept 2021125.46126.12123.76124.76124.76286,000
10 Sept 2021128.27129.30125.82125.84125.84341,000
09 Sept 2021130.41131.12128.37128.63128.63227,700
08 Sept 2021130.34131.35130.34130.88130.88325,200
07 Sept 2021134.72134.72130.93131.08131.08131,600
03 Sept 2021135.28136.19134.93135.15135.15112,700
02 Sept 2021135.50136.22134.23135.14135.14165,500
01 Sept 2021135.11135.50134.14135.01135.01135,800
31 Aug 2021135.56135.95134.22134.80134.80154,100
30 Aug 2021135.16136.23135.00135.23135.23122,300
27 Aug 2021133.35134.95133.30134.53134.53180,600
26 Aug 2021133.60133.78132.48132.66132.66133,600
25 Aug 2021133.08134.50132.94134.13134.13116,000
24 Aug 2021132.95133.72132.22132.96132.9685,700
23 Aug 2021134.17134.55132.49132.96132.96111,200
20 Aug 2021132.10133.91131.93133.52133.52118,600
19 Aug 2021131.44132.95131.40132.41132.4194,000
18 Aug 2021132.28133.10132.04132.05132.05110,800
17 Aug 2021132.33133.14131.60133.01133.01213,100
16 Aug 2021132.59133.17131.66132.88132.88106,300
13 Aug 2021132.89133.89132.51133.05133.05174,300
12 Aug 2021132.54133.60131.91132.68132.68247,800
11 Aug 2021130.19132.32129.17131.63131.63305,900
10 Aug 2021129.31131.21128.96129.20129.20200,400
09 Aug 2021128.70130.74128.62130.08130.08297,200
06 Aug 2021128.08129.46127.92128.43128.43184,600
05 Aug 2021127.44128.20126.64127.50127.50158,000
04 Aug 2021128.76129.40126.32126.77126.77294,500
03 Aug 2021129.55129.74127.67128.63128.63418,300
03 Aug 20210.38 Dividend
02 Aug 2021128.44130.58127.69129.91129.53453,600
30 July 2021136.00139.51128.18128.92128.54842,400
29 July 2021138.72140.01138.72139.05138.64316,000
28 July 2021136.52137.82136.23137.65137.25165,100
27 July 2021136.11138.25135.39136.76136.36150,500
26 July 2021136.76137.13135.90136.72136.32191,000
23 July 2021134.98136.28134.29136.24135.84175,200
22 July 2021136.33136.74134.66134.67134.28203,600
21 July 2021137.30138.01135.93136.06135.66158,000
20 July 2021137.30139.65137.00137.02136.62294,000
19 July 2021138.04138.93136.38137.13136.73293,000
16 July 2021139.01140.35138.40139.04138.63177,700
15 July 2021137.75139.01137.32138.56138.15155,500
14 July 2021138.67139.15138.01138.44138.04179,900
13 July 2021140.21141.21138.36138.50138.09223,600
12 July 2021140.82141.01140.05140.42140.01174,300
09 July 2021139.85141.28139.76141.18140.77229,800
08 July 2021139.94140.60139.01139.27138.86154,200
07 July 2021139.82141.46139.82141.02140.61219,900
06 July 2021140.40140.87138.64140.05139.64273,400
02 July 2021141.48141.94140.06140.41140.00121,900
01 July 2021141.11141.70140.90141.12140.71225,500
30 June 2021140.32141.92140.29140.84140.43186,500
29 June 2021140.81141.97140.06140.28139.87151,900
28 June 2021141.08141.42139.73140.71140.30218,600
25 June 2021140.18141.49140.11140.92140.51635,000
24 June 2021140.93140.93139.79140.18139.77142,300
23 June 2021141.39142.16140.10140.17139.76227,600
22 June 2021141.89142.66141.16141.63141.22207,400
21 June 2021140.98142.20140.17141.58141.17229,800
18 June 2021140.75141.90139.91140.10139.69280,400
17 June 2021142.76143.60139.97141.51141.10157,900
16 June 2021144.45145.19142.44142.62142.20168,400
15 June 2021143.54144.91143.37144.33143.91214,200
14 June 2021146.00146.00143.07143.49143.07223,600
11 June 2021145.26146.25144.24145.83145.40152,900
10 June 2021142.39145.05142.23144.99144.57216,100
09 June 2021142.57143.21141.64142.17141.75174,100
08 June 2021142.53142.91141.12142.78142.36182,900
07 June 2021145.53146.09142.03142.52142.10184,800
04 June 2021146.04146.26144.78145.56145.13151,900
03 June 2021145.48146.12144.74145.40144.97224,500
02 June 2021146.85147.89145.12145.66145.23282,800
01 June 2021147.98148.81146.61146.88146.45173,000
28 May 2021147.29147.50146.42147.31146.88146,900
27 May 2021148.62149.15146.48146.77146.34172,600
26 May 2021148.50149.39147.17147.86147.43113,600
25 May 2021149.64150.12147.47147.73147.30199,200
24 May 2021150.47150.73148.96149.26148.82143,000
21 May 2021149.93150.58148.88149.63149.19134,900
20 May 2021149.27150.61149.04149.74149.30123,200
19 May 2021150.00151.04148.60149.54149.10161,400
18 May 2021153.41154.00150.86150.92150.48172,500
17 May 2021153.11154.09152.23153.11152.66136,800
14 May 2021154.97155.29153.18153.54153.09174,000
13 May 2021151.40155.29151.34154.62154.17308,900
12 May 2021153.61154.55151.61151.61151.17164,100
11 May 2021154.55155.66153.72153.99153.54299,700
10 May 2021157.74158.97155.39155.48155.03226,300
07 May 2021155.55157.93155.55157.56157.10187,100
06 May 2021154.13156.63153.64156.52156.06240,600
05 May 2021155.30155.30153.39154.18153.73186,400
04 May 2021152.89156.14152.89155.02154.57206,800
03 May 2021152.16153.20151.74152.46152.01212,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...