Australia markets close in 1 hour 20 minutes

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.65-1.54 (-1.34%)
At close: 04:00PM EST
113.65 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022115.78118.30112.67113.65113.65263,900
26 Jan 2022115.78117.55114.41115.19115.191,542,500
25 Jan 2022114.72116.94113.10116.03116.03470,000
24 Jan 2022115.59117.25114.03117.03117.03329,300
21 Jan 2022119.22120.07115.83116.38116.38351,800
20 Jan 2022120.82122.31118.81118.83118.83297,700
19 Jan 2022120.76121.90120.50121.42121.42252,600
18 Jan 2022120.61121.40118.83120.37120.37232,500
14 Jan 2022121.28121.49119.87121.18121.18179,000
13 Jan 2022121.67122.33120.37121.67121.67193,200
12 Jan 2022122.32123.00120.62121.30121.30206,600
11 Jan 2022122.28122.98120.73122.52122.52135,500
10 Jan 2022122.95123.89121.68122.05122.05398,400
07 Jan 2022122.72123.79121.97123.68123.68335,100
06 Jan 2022123.54124.00122.01122.55122.55231,900
05 Jan 2022121.24124.14121.24123.06123.06367,600
04 Jan 2022121.00122.92119.96121.38121.38337,300
03 Jan 2022122.44123.00119.29120.82120.82234,900
31 Dec 2021121.61122.88121.23122.48122.48226,400
30 Dec 2021122.50123.50121.61121.88121.88237,200
29 Dec 2021121.45123.50121.45122.10122.10953,000
28 Dec 2021120.37122.10120.06121.44121.44438,700
27 Dec 2021116.64120.03116.60119.89119.89352,200
23 Dec 2021115.67116.56115.13116.33116.33223,800
22 Dec 2021115.05116.28114.41115.39115.39379,800
21 Dec 2021114.23115.89113.71115.39115.39301,800
20 Dec 2021114.82115.97112.37113.67113.67291,900
17 Dec 2021118.69118.75115.67115.89115.89800,100
16 Dec 2021119.24120.19118.26118.69118.69242,600
15 Dec 2021117.19119.07117.19118.37118.37309,800
14 Dec 2021118.00119.30116.79116.95116.95292,600
13 Dec 2021119.47120.62118.27118.61118.61217,900
10 Dec 2021120.08120.97119.49119.74119.74168,900
09 Dec 2021120.22121.01119.23119.53119.53193,600
08 Dec 2021120.60121.27119.46120.82120.82210,100
07 Dec 2021121.20121.74119.77120.28120.28377,900
06 Dec 2021120.23121.22118.83120.22120.22615,400
03 Dec 2021119.64120.71117.63118.80118.80368,300
02 Dec 2021117.32120.70116.94119.65119.65578,300
01 Dec 2021120.67122.43116.67116.79116.79786,000
30 Nov 2021124.69125.44119.32119.59119.59593,800
29 Nov 2021128.05128.30125.50125.87125.87228,100
26 Nov 2021126.51129.09126.34126.61126.61167,000
24 Nov 2021129.34130.08127.71128.18128.18220,400
23 Nov 2021128.80130.67128.50129.70129.70155,800
22 Nov 2021130.50131.49128.79128.80128.80274,500
19 Nov 2021129.67131.52129.48130.15130.15212,800
18 Nov 2021134.14134.14129.51129.64129.64258,800
17 Nov 2021134.49135.20132.61134.45134.45267,100
16 Nov 2021132.26135.81132.00134.24134.24402,900
15 Nov 2021132.42133.00130.80132.32132.32190,800
12 Nov 2021130.43131.62129.51131.49131.49177,500
11 Nov 2021129.77130.50128.73129.83129.83131,800
10 Nov 2021130.66131.08129.17129.58129.58147,000
09 Nov 2021130.22131.47129.75130.36130.36170,700
08 Nov 2021131.95132.27129.07130.64130.64255,000
05 Nov 2021129.50131.66129.13131.50131.50335,700
04 Nov 2021128.52129.78128.36128.55128.55326,300
03 Nov 2021127.49128.50126.17128.40128.40290,000
02 Nov 2021125.86128.11124.50127.40127.40275,500
01 Nov 2021119.98125.67119.98125.18125.18581,800
29 Oct 2021123.42125.43119.90120.78120.78696,400
28 Oct 2021125.10126.34125.10125.98125.98218,700
27 Oct 2021126.50127.20125.28125.32125.32202,200
26 Oct 2021127.59128.28126.51126.89126.89188,500
26 Oct 20210.38 Dividend
25 Oct 2021127.96128.88126.71127.79127.41216,400
22 Oct 2021128.61129.79127.68127.77127.39131,600
21 Oct 2021128.04129.56127.30129.07128.69139,700
20 Oct 2021127.26128.76126.93128.16127.78180,000
19 Oct 2021128.14128.55127.17127.55127.17143,300
18 Oct 2021127.64128.69126.91127.82127.44221,100
15 Oct 2021128.61129.25127.71128.22127.84193,200
14 Oct 2021127.51128.36126.88128.01127.63215,400
13 Oct 2021125.19127.57124.76127.39127.01266,400
12 Oct 2021124.12125.21123.85124.49124.1299,800
11 Oct 2021124.47126.21124.27124.57124.20182,800
08 Oct 2021124.59125.09123.76124.51124.14217,900
07 Oct 2021123.28126.04123.23124.26123.89252,700
06 Oct 2021121.07123.24120.45123.10122.73240,900
05 Oct 2021121.88122.87120.62121.66121.30249,200
04 Oct 2021121.50122.65120.99122.29121.93241,900
01 Oct 2021119.84122.32118.61121.58121.22259,800
30 Sept 2021120.79121.43119.30119.35119.00314,900
29 Sept 2021120.00121.29120.00120.38120.02237,600
28 Sept 2021120.37120.87118.88120.03119.67230,800
27 Sept 2021120.18121.13119.79120.33119.97206,600
24 Sept 2021120.66121.41120.27120.36120.00186,300
23 Sept 2021120.84121.66120.28121.01120.65162,100
22 Sept 2021120.38121.21119.44120.28119.92235,000
21 Sept 2021121.96122.32119.83120.06119.70240,600
20 Sept 2021119.76121.88119.54121.86121.50289,200
17 Sept 2021122.20122.64120.72121.23120.87568,400
16 Sept 2021124.47125.32122.04122.30121.94176,800
15 Sept 2021123.90125.43123.30124.63124.26206,600
14 Sept 2021125.13126.42124.22124.58124.21184,100
13 Sept 2021125.46126.12123.76124.76124.39286,000
10 Sept 2021128.27129.30125.82125.84125.47341,000
09 Sept 2021130.41131.12128.37128.63128.25227,700
08 Sept 2021130.34131.35130.34130.88130.49325,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...