Australia markets close in 1 hour 24 minutes

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.34+0.23 (+0.17%)
At close: 04:00PM EDT
139.34 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024139.06139.92138.77139.34139.34276,600
18 Apr 2024138.39139.44138.22139.11139.11246,600
17 Apr 2024138.88139.48138.35138.40138.40565,400
16 Apr 2024137.79139.39137.36138.59138.59281,700
15 Apr 2024138.61139.81137.83138.20138.20319,600
12 Apr 2024138.17138.95135.96137.20137.20299,200
11 Apr 2024139.26140.04138.45139.13139.13265,300
10 Apr 2024138.98140.22138.45139.40139.40200,700
09 Apr 2024140.42141.10139.36140.31140.31242,600
08 Apr 2024141.67142.38140.39140.51140.51312,500
05 Apr 2024141.38142.76140.95141.73141.73288,300
04 Apr 2024141.83142.75140.97141.75141.75403,600
03 Apr 2024140.67141.19139.87140.88140.88258,700
02 Apr 2024141.84141.84140.39140.63140.63202,600
01 Apr 2024143.79143.79142.12142.29142.29204,400
28 Mar 2024144.82145.35143.65143.89143.89247,800
27 Mar 2024143.67145.15143.67144.66144.66218,200
26 Mar 2024142.83144.31142.62143.20143.20314,200
25 Mar 2024141.20144.05141.17142.96142.96316,300
22 Mar 2024142.01142.45141.05141.59141.59276,000
21 Mar 2024140.31141.60139.30141.14141.14255,800
20 Mar 2024139.63140.07139.14139.97139.97220,000
19 Mar 2024138.88140.32138.88139.51139.51253,000
18 Mar 2024140.93141.30138.93139.26139.26299,700
15 Mar 2024140.04142.41139.74141.00141.00599,500
14 Mar 2024141.36141.62140.36140.93140.93235,200
13 Mar 2024143.00143.00140.93141.16141.16336,800
12 Mar 2024142.80142.85141.48142.41142.41242,200
11 Mar 2024142.79143.38141.98142.74142.74226,700
08 Mar 2024144.71145.07142.97143.09143.09185,200
07 Mar 2024144.50145.14143.84144.65144.65250,100
06 Mar 2024142.93143.64142.48143.07143.07184,000
05 Mar 2024142.27143.21141.74142.52142.52190,200
04 Mar 2024140.69142.12140.56141.96141.96260,300
01 Mar 2024139.88140.79139.56140.29140.29151,400
29 Feb 2024140.63141.63139.83140.46140.46250,600
28 Feb 2024139.65141.24139.33140.41140.41189,600
27 Feb 2024141.92142.18139.80140.31140.31244,600
26 Feb 2024141.50142.06140.80141.92141.92199,200
23 Feb 2024141.97142.05140.60141.36141.36190,300
22 Feb 2024140.47142.42140.07141.47141.47295,700
21 Feb 2024139.08140.11138.99140.00140.00276,300
20 Feb 2024137.14140.14136.95139.69139.69373,000
16 Feb 2024135.37138.00135.04137.50137.50453,900
15 Feb 2024137.17137.81134.57135.04135.04471,400
14 Feb 2024136.26137.46135.17137.17137.17335,000
13 Feb 2024136.69137.33134.98135.93135.93275,900
12 Feb 2024139.16140.47137.51137.61137.61491,300
09 Feb 2024132.11139.21131.51138.96138.96650,900
08 Feb 2024131.64134.84131.54132.12132.12620,700
07 Feb 2024131.41132.42129.37131.80131.80393,000
06 Feb 2024130.48131.40129.30131.13131.13369,700
05 Feb 2024129.13131.45128.05130.65130.65319,500
02 Feb 2024129.96130.71128.69130.10130.10344,800
01 Feb 2024130.46131.11129.61130.50130.50298,800
31 Jan 2024132.37132.77129.16129.88129.88537,500
31 Jan 20240.41 Dividend
30 Jan 2024132.03133.09131.63132.25131.84228,400
29 Jan 2024131.05132.59130.49132.25131.84187,800
26 Jan 2024131.68132.59131.40131.70131.29219,900
25 Jan 2024132.03132.38130.38131.25130.84332,300
24 Jan 2024132.12132.29130.54130.78130.37294,400
23 Jan 2024131.80131.85130.33131.83131.42217,800
22 Jan 2024130.90131.81130.56131.19130.78266,200
19 Jan 2024129.71131.46128.54130.80130.39418,000
18 Jan 2024127.32130.01126.31129.14128.74444,200
17 Jan 2024125.94127.27125.89126.69126.30336,900
16 Jan 2024125.88126.82125.51126.81126.42257,500
12 Jan 2024127.89127.97125.92126.43126.04231,700
11 Jan 2024125.38126.97124.94126.84126.45323,100
10 Jan 2024124.46125.42124.23125.19124.80279,600
09 Jan 2024123.71124.64122.97124.63124.24250,300
08 Jan 2024124.07125.16122.37124.35123.96352,400
05 Jan 2024123.78124.37122.99124.20123.81423,000
04 Jan 2024125.18125.92124.13124.22123.83353,300
03 Jan 2024125.15127.26123.15125.36124.97531,700
02 Jan 2024122.61124.10122.29122.88122.50313,100
29 Dec 2023125.19125.36123.56123.62123.24313,500
28 Dec 2023124.98125.80124.40125.20124.81343,600
27 Dec 2023126.12126.47125.03125.28124.89283,100
26 Dec 2023126.14126.87125.59125.83125.44274,700
22 Dec 2023126.40127.04126.12126.27125.88312,200
21 Dec 2023126.24126.24124.85125.91125.52421,900
20 Dec 2023126.02126.94125.46125.57125.18346,400
19 Dec 2023127.71128.13126.03126.23125.84659,100
18 Dec 2023126.71127.21125.88127.05126.66240,500
15 Dec 2023127.16128.58125.97125.98125.59713,000
14 Dec 2023129.08130.01126.88127.40127.01412,900
13 Dec 2023127.18128.99127.18128.59128.19425,000
12 Dec 2023127.65128.10126.68127.48127.08210,300
11 Dec 2023127.26127.68126.34127.57127.17338,000
08 Dec 2023126.36127.50125.62127.32126.93265,800
07 Dec 2023126.24127.11125.99126.49126.10254,000
06 Dec 2023126.39127.30125.88126.37125.98179,500
05 Dec 2023128.25128.69125.88125.99125.60178,000
04 Dec 2023127.45128.88126.89128.42128.02192,000
01 Dec 2023126.42128.54126.42128.10127.70218,300
30 Nov 2023125.45127.13124.81126.89126.50301,000
29 Nov 2023125.64126.40124.92125.37124.98331,800
28 Nov 2023127.00127.01125.49125.61125.22218,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...