Australia markets open in 3 hours 56 minutes

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.61-1.44 (-1.33%)
As of 02:03PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022106.86106.93105.68106.61106.6170,320
02 Dec 2022106.26108.55106.10108.05108.05167,400
01 Dec 2022106.78107.78106.51107.09107.09156,600
30 Nov 2022102.89106.18101.50106.14106.14297,900
29 Nov 2022103.00104.10102.93103.31103.31181,400
28 Nov 2022105.04105.49103.24103.50103.50208,500
25 Nov 2022106.55106.55105.56105.91105.91114,700
23 Nov 2022105.99106.78105.58106.19106.19202,100
22 Nov 2022105.24106.66105.24106.00106.00284,000
21 Nov 2022106.10106.70104.93105.14105.14193,300
18 Nov 2022106.11106.93104.61106.04106.04213,200
17 Nov 2022103.71105.07103.71104.61104.61162,700
16 Nov 2022104.86105.89104.70104.92104.92139,300
15 Nov 2022105.83107.01104.28104.69104.69272,500
14 Nov 2022103.61105.27103.61104.40104.40238,400
11 Nov 2022102.84105.08101.46104.25104.25292,600
10 Nov 2022102.83103.25101.04102.33102.33266,000
09 Nov 2022100.23100.8898.5599.1299.12165,300
08 Nov 2022101.00101.76100.13100.35100.35153,100
07 Nov 202299.19100.5297.98100.49100.49180,700
04 Nov 202296.4498.7896.2398.7798.77209,100
03 Nov 202294.2895.0292.5594.7194.71278,300
02 Nov 202297.1997.7594.5794.7694.76268,400
01 Nov 202299.6099.6096.8897.2297.22301,300
31 Oct 202299.96100.6099.1099.1599.15372,900
28 Oct 2022101.95104.1299.22101.13101.13445,300
27 Oct 202299.11100.6498.8799.0999.09216,700
26 Oct 202299.85101.0598.9699.0999.09271,900
25 Oct 202296.4799.4395.9799.2199.21292,500
25 Oct 20220.38 Dividend
24 Oct 202297.9098.8097.2797.8997.51158,500
21 Oct 202295.5697.9294.5397.5297.14176,400
20 Oct 202298.0898.7095.4396.0795.70185,600
19 Oct 202298.7199.2197.5998.2197.83359,500
18 Oct 202299.2599.9898.1099.2898.89281,300
17 Oct 202296.0297.3796.0297.3296.94344,900
14 Oct 202295.4095.9294.1195.0894.71319,300
13 Oct 202291.0795.0390.2394.5694.19237,000
12 Oct 202294.7694.7693.2793.3793.01147,400
11 Oct 202293.8095.6593.3094.7494.37369,800
10 Oct 202294.3995.4793.9194.3794.00177,300
07 Oct 202296.9396.9393.6093.9893.62119,000
06 Oct 202297.6698.2096.3297.7497.36202,100
05 Oct 202298.0999.4897.0398.1897.80201,300
04 Oct 202299.0999.8398.5199.2398.84262,900
03 Oct 202296.4698.0295.6697.4497.06274,200
30 Sept 202296.1297.7694.8795.0394.66471,500
29 Sept 202297.2297.2696.2796.7796.39206,400
28 Sept 202296.7598.5096.0598.2497.86237,000
27 Sept 202297.9998.8095.2396.0695.69238,600
26 Sept 202297.5098.4596.4397.4197.03364,000
23 Sept 202296.9398.3196.9398.0897.70274,900
22 Sept 202299.1499.1497.2798.1297.74199,200
21 Sept 2022101.79102.2899.6399.6799.28173,500
20 Sept 2022103.45103.45100.69101.18100.79157,500
19 Sept 2022101.85104.55101.84104.53104.12194,400
16 Sept 2022104.33104.33101.40102.64102.24579,400
15 Sept 2022103.25105.40103.22105.20104.79423,000
14 Sept 2022103.81104.31102.45103.58103.18250,700
13 Sept 2022105.16105.75103.98104.02103.62271,700
12 Sept 2022107.18108.27106.74107.11106.69154,500
09 Sept 2022105.68106.82104.68106.41106.00197,100
08 Sept 2022102.26105.02102.13104.89104.48137,900
07 Sept 2022100.64103.63100.62103.24102.84164,200
06 Sept 2022101.26101.8899.81100.3399.94159,300
02 Sept 2022103.34104.18100.72101.43101.04206,000
01 Sept 2022102.36102.87101.33102.62102.22212,200
31 Aug 2022104.38104.76102.75102.81102.41180,300
30 Aug 2022104.44104.67102.72104.05103.65148,900
29 Aug 2022103.97104.47102.79104.00103.60146,800
26 Aug 2022109.55109.55104.17104.41104.00152,000
25 Aug 2022107.54108.97107.54108.97108.55132,900
24 Aug 2022107.37108.07106.72107.45107.03183,000
23 Aug 2022107.88108.44106.01106.89106.48178,000
22 Aug 2022109.17109.31107.75107.92107.50178,300
19 Aug 2022111.17111.26109.55110.16109.73253,400
18 Aug 2022110.94111.14109.97111.03110.60197,300
17 Aug 2022111.00111.47110.05111.03110.60173,100
16 Aug 2022111.16112.26110.71112.07111.63187,700
15 Aug 2022110.68112.43110.68111.91111.48146,500
12 Aug 2022110.52111.15110.14111.08110.65201,300
11 Aug 2022110.64111.29109.55109.63109.20171,100
10 Aug 2022109.23110.74108.05109.77109.34152,900
09 Aug 2022107.76108.00106.49107.27106.85249,200
08 Aug 2022106.13108.00106.01107.27106.85219,300
05 Aug 2022105.67106.67105.09105.65105.24174,600
04 Aug 2022107.20107.22105.86106.44106.03292,600
03 Aug 2022107.33108.82106.44107.64107.22260,700
02 Aug 2022107.86108.04105.83106.59106.18209,700
01 Aug 2022106.30108.65105.61108.20107.78277,000
29 July 2022107.17109.49106.39107.76107.34424,400
28 July 2022106.08107.82105.15107.82107.40249,800
27 July 2022104.24106.54103.64106.03105.62229,200
26 July 2022103.11103.88101.88103.83103.43262,200
26 July 20220.38 Dividend
25 July 2022103.72104.51102.91103.92103.14267,400
22 July 2022103.61103.98102.33103.60102.82214,600
21 July 2022101.91103.60101.58103.48102.70138,900
20 July 2022100.67102.48100.66101.82101.05458,900
19 July 202298.55101.0998.55101.03100.27635,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...