Australia markets closed

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.19+2.24 (+1.93%)
At close: 04:00PM EDT
118.19 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023116.52118.27116.52118.19118.19206,300
30 Mar 2023116.28116.77115.05115.95115.95148,000
29 Mar 2023115.69115.94115.16115.87115.87138,700
28 Mar 2023113.77115.12113.14115.02115.02189,800
27 Mar 2023113.46114.84113.46113.98113.98170,100
24 Mar 2023111.02112.99110.02112.97112.97148,800
23 Mar 2023112.15113.45110.81111.72111.72156,900
22 Mar 2023112.80114.22112.14112.25112.25176,700
21 Mar 2023114.13114.22112.47113.02113.02141,200
20 Mar 2023111.80113.47111.80112.78112.78146,400
17 Mar 2023112.92112.92109.95110.76110.76393,800
16 Mar 2023110.22113.28109.95112.68112.68209,200
15 Mar 2023113.46113.75110.17111.38111.38256,200
14 Mar 2023113.87115.26113.49115.08115.08261,500
13 Mar 2023111.45113.11111.45111.97111.97245,400
10 Mar 2023114.64114.64112.28112.56112.56201,400
09 Mar 2023115.96116.41114.53114.57114.57189,700
08 Mar 2023116.41116.70115.17115.33115.33281,700
07 Mar 2023116.71117.34116.22116.67116.67247,100
06 Mar 2023120.13120.19116.58116.83116.83265,900
03 Mar 2023118.97120.25117.85120.25120.25225,400
02 Mar 2023117.42119.00117.23118.58118.58205,000
01 Mar 2023116.18117.61116.18117.46117.46194,700
28 Feb 2023116.65118.11116.59116.72116.72261,500
27 Feb 2023115.84117.25115.51116.69116.69215,300
24 Feb 2023113.80115.04112.99114.77114.77215,100
23 Feb 2023114.81115.56113.08114.56114.56196,400
22 Feb 2023114.61116.00114.43114.72114.72257,700
21 Feb 2023116.50116.50113.11115.08115.08463,900
17 Feb 2023115.00121.28114.02116.69116.69590,700
16 Feb 2023108.72111.53108.18110.69110.69372,200
15 Feb 2023108.82110.40108.57110.39110.39155,200
14 Feb 2023109.80111.20109.66109.76109.76122,500
13 Feb 2023109.40110.54109.25109.80109.80184,900
10 Feb 2023109.00109.22107.89109.21109.21217,900
09 Feb 2023111.48111.81109.24109.25109.25180,200
08 Feb 2023111.72112.16110.55110.56110.56138,800
07 Feb 2023112.67112.83110.71112.19112.19189,100
06 Feb 2023114.56115.50113.44113.44113.44180,400
03 Feb 2023116.59116.59115.21115.42115.42284,100
02 Feb 2023117.09118.34116.58117.30117.30271,600
01 Feb 2023114.45118.06114.39117.09117.09190,900
01 Feb 20230.38 Dividend
31 Jan 2023113.83116.32113.32115.64115.26630,900
30 Jan 2023111.71113.33111.46113.25112.88200,200
27 Jan 2023112.51112.94111.86112.73112.36204,300
26 Jan 2023112.51112.89111.82112.79112.42139,000
25 Jan 2023111.84112.51110.49112.07111.70181,200
24 Jan 2023113.03113.15111.76112.84112.47172,600
23 Jan 2023113.20113.73112.46113.36112.99165,500
20 Jan 2023112.46113.29111.69113.29112.92180,800
19 Jan 2023111.59112.41110.33111.99111.62177,400
18 Jan 2023114.49114.60111.92111.97111.60118,900
17 Jan 2023114.18114.53112.83114.06113.69204,500
13 Jan 2023113.21114.31113.21113.97113.60177,700
12 Jan 2023113.69113.79112.40113.50113.13179,100
11 Jan 2023113.58114.43113.45113.46113.09141,300
10 Jan 2023113.19114.34112.96113.43113.06163,000
09 Jan 2023114.63115.68113.28113.33112.96161,800
06 Jan 2023113.38114.40112.74114.06113.69181,500
05 Jan 2023110.64113.03109.12112.12111.75310,000
04 Jan 2023111.26112.21110.31111.23110.86217,200
03 Jan 2023110.58111.07109.45110.26109.90239,200
30 Dec 2022110.50110.74109.02109.98109.62172,300
29 Dec 2022109.92111.17109.38110.79110.43128,700
28 Dec 2022111.06111.91109.01109.17108.81162,700
27 Dec 2022109.90111.02109.63110.87110.51101,700
23 Dec 2022109.14110.20108.35110.01109.65161,500
22 Dec 2022109.50110.80107.46108.56108.20213,800
21 Dec 2022107.98110.64107.57110.64110.28388,500
20 Dec 2022106.43108.13106.27107.12106.77193,300
19 Dec 2022107.32108.36105.78106.26105.91269,800
16 Dec 2022107.11108.26106.39107.44107.09540,600
15 Dec 2022107.70108.55107.24107.65107.30230,000
14 Dec 2022108.44110.28107.23108.24107.88302,500
13 Dec 2022110.38111.11107.58108.21107.85328,400
12 Dec 2022108.46108.78107.49108.08107.72209,100
09 Dec 2022107.83108.98107.65108.06107.70316,700
08 Dec 2022106.45107.94106.45107.93107.58190,800
07 Dec 2022106.73108.16106.20106.30105.95152,800
06 Dec 2022106.55107.08105.37107.00106.65247,800
05 Dec 2022106.86106.93105.68106.70106.35153,800
02 Dec 2022106.26108.55106.10108.05107.69167,400
01 Dec 2022106.78107.78106.51107.09106.74156,600
30 Nov 2022102.89106.18101.50106.14105.79297,900
29 Nov 2022103.00104.10102.93103.31102.97181,400
28 Nov 2022105.04105.49103.24103.50103.16208,500
25 Nov 2022106.55106.55105.56105.91105.56114,700
23 Nov 2022105.99106.78105.58106.19105.84202,100
22 Nov 2022105.24106.66105.24106.00105.65284,000
21 Nov 2022106.10106.70104.93105.14104.79193,300
18 Nov 2022106.11106.93104.61106.04105.69213,200
17 Nov 2022103.71105.07103.71104.61104.27162,700
16 Nov 2022104.86105.89104.70104.92104.58139,300
15 Nov 2022105.83107.01104.28104.69104.35272,500
14 Nov 2022103.61105.27103.61104.40104.06238,400
11 Nov 2022102.84105.08101.46104.25103.91292,600
10 Nov 2022102.83103.25101.04102.33101.99266,000
09 Nov 2022100.23100.8898.5599.1298.79165,300
08 Nov 2022101.00101.76100.13100.35100.02153,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...