Australia markets open in 2 hours 56 minutes

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.270.00 (0.00%)
At close: 04:00PM EDT
107.27 -0.06 (-0.06%)
After hours: 04:03PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022107.76107.92106.49107.27107.27194,072
08 Aug 2022106.13108.00106.01107.27107.27219,300
05 Aug 2022105.67106.67105.09105.65105.65174,600
04 Aug 2022107.20107.22105.86106.44106.44292,600
03 Aug 2022107.33108.82106.44107.64107.64260,700
02 Aug 2022107.86108.04105.83106.59106.59209,700
01 Aug 2022106.30108.65105.61108.20108.20277,000
29 July 2022107.17109.49106.39107.76107.76424,400
28 July 2022106.08107.82105.15107.82107.82249,800
27 July 2022104.24106.54103.64106.03106.03229,200
26 July 2022103.11103.88101.88103.83103.83262,200
26 July 20220.38 Dividend
25 July 2022103.72104.51102.91103.92103.54267,400
22 July 2022103.61103.98102.33103.60103.22214,600
21 July 2022101.91103.60101.58103.48103.10138,900
20 July 2022100.67102.48100.66101.82101.45458,900
19 July 202298.55101.0998.55101.03100.66635,400
18 July 2022100.57100.9597.7098.1097.74179,900
15 July 2022100.81100.8199.21100.0199.64195,300
14 July 202299.5899.9198.3499.3098.94199,800
13 July 202299.73101.3199.51100.67100.30202,500
12 July 202299.47101.8599.22100.51100.14284,300
11 July 202299.81100.1298.4799.5599.19186,900
08 July 2022102.73103.03100.00100.0199.64208,100
07 July 2022102.45103.30101.85103.11102.73221,200
06 July 2022103.53103.55101.51102.64102.26286,400
05 July 2022103.34103.34100.97102.92102.54230,200
01 July 2022103.34104.67102.16104.49104.11262,300
30 June 2022102.33103.50101.37103.21102.83205,900
29 June 2022102.48103.89101.34103.39103.01220,900
28 June 2022104.22104.37101.98102.70102.32280,200
27 June 2022102.62104.15101.99103.57103.19185,200
24 June 2022100.05102.6599.67102.62102.24327,300
23 June 202298.6299.3297.1798.9398.57152,100
22 June 202296.3798.8496.2498.4698.10228,200
21 June 202297.9898.7097.0997.1996.83236,100
17 June 202294.4998.4694.4897.5097.14458,500
16 June 202298.8998.8994.0394.7794.42620,400
15 June 2022100.30101.2498.54100.37100.00283,300
14 June 2022101.61102.2898.3999.5299.16227,900
13 June 2022102.87103.23101.05102.01101.64252,100
10 June 2022103.58105.89103.13105.20104.82266,800
09 June 2022106.77107.70105.80105.83105.44193,800
08 June 2022108.96109.39107.26107.71107.32157,700
07 June 2022108.64110.34108.40110.18109.78132,900
06 June 2022109.59110.81108.33109.25108.85207,400
03 June 2022108.72109.76108.24108.80108.40139,800
02 June 2022107.60110.03106.83109.83109.43145,400
01 June 2022107.49107.92105.63107.25106.86313,900
31 May 2022108.08109.43106.35107.09106.70306,100
27 May 2022106.96108.93106.96108.89108.49178,000
26 May 2022105.70106.95105.28106.53106.14188,200
25 May 2022103.48105.27102.48104.45104.07493,400
24 May 2022104.50105.62102.82104.95104.57567,400
23 May 2022100.95104.5999.67104.22103.84545,200
20 May 2022104.98105.3097.1999.7299.36796,300
19 May 2022103.39104.60102.26103.49103.11357,000
18 May 2022107.99108.90103.57104.07103.69325,900
17 May 2022110.13110.39108.22108.96108.56311,200
16 May 2022107.29108.42106.35108.33107.93202,500
13 May 2022107.00108.29106.76107.51107.12226,900
12 May 2022103.72106.66103.25106.45106.06389,300
11 May 2022104.39107.42103.51104.06103.68297,800
10 May 2022107.56108.63103.94104.54104.16411,800
09 May 2022110.00111.10106.66107.01106.62276,700
06 May 2022111.69111.72109.76111.23110.82331,800
05 May 2022115.49116.18111.87112.80112.39179,000
04 May 2022113.36116.78112.72116.75116.32346,900
03 May 2022112.99115.37112.64113.83113.41225,400
02 May 2022115.42116.97112.07113.39112.98457,000
29 Apr 2022112.52116.45112.52114.83114.41640,200
28 Apr 2022111.18112.24109.55112.10111.69289,200
27 Apr 2022110.94112.99110.57111.10110.69231,500
26 Apr 2022114.37115.35110.44110.58110.18295,300
26 Apr 20220.38 Dividend
25 Apr 2022116.50116.50112.18115.40114.60379,600
22 Apr 2022118.60118.60116.43116.62115.81179,900
21 Apr 2022120.25120.35118.34118.94118.11178,200
20 Apr 2022117.98119.75117.33119.50118.67141,200
19 Apr 2022114.57117.64113.51117.23116.42221,600
18 Apr 2022116.78117.54113.58114.01113.22137,100
14 Apr 2022117.42118.70116.96117.40116.59163,300
13 Apr 2022116.89118.00116.89117.88117.06120,200
12 Apr 2022119.23120.19116.40117.01116.20187,400
11 Apr 2022121.13122.30118.96118.96118.13208,000
08 Apr 2022119.81122.23119.81121.41120.57305,300
07 Apr 2022117.91120.60116.63120.00119.17331,900
06 Apr 2022117.26118.92116.35118.34117.52194,300
05 Apr 2022117.65119.21117.59117.73116.91225,300
04 Apr 2022118.72118.72115.20118.41117.59286,300
01 Apr 2022118.15119.64117.29119.02118.19400,800
31 Mar 2022118.40119.83117.47117.50116.68211,200
30 Mar 2022119.57119.57118.24118.82118.00156,600
29 Mar 2022117.51119.59117.51119.32118.49184,700
28 Mar 2022117.43117.57115.01116.49115.68167,300
25 Mar 2022116.85117.26116.00117.24116.43148,000
24 Mar 2022115.00116.22114.00115.85115.05210,100
23 Mar 2022117.80118.10114.04114.67113.87256,800
22 Mar 2022119.78120.46117.36117.67116.85294,100
21 Mar 2022117.73118.67116.67118.66117.84309,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...