New Zealand markets closed

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.58+1.64 (+1.03%)
At close: 04:00PM EDT
160.58 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024159.94161.47159.33160.58160.58350,500
03 Oct 2024157.99160.46156.64158.94158.94367,000
02 Oct 2024159.86160.11157.96158.75158.75186,900
01 Oct 2024160.54160.54159.05159.97159.97192,200
30 Sept 2024159.29160.42158.93160.19160.19289,800
27 Sept 2024158.68161.55158.26159.89159.89354,300
26 Sept 2024157.94159.06157.70158.38158.38371,600
25 Sept 2024157.30157.87155.87157.14157.14284,100
24 Sept 2024156.18157.08156.03156.63156.63246,200
23 Sept 2024156.17156.91154.74155.96155.96315,800
20 Sept 2024156.31156.31154.48155.91155.91663,300
19 Sept 2024155.02158.81155.02156.90156.90412,400
18 Sept 2024153.76155.49152.71153.07153.07214,200
17 Sept 2024154.00155.57151.87153.03153.03259,900
16 Sept 2024153.04153.17152.07152.99152.99182,900
13 Sept 2024152.19153.01151.90152.28152.28138,600
12 Sept 2024150.89152.01149.97151.96151.96200,400
11 Sept 2024150.79150.88148.63150.84150.84178,000
10 Sept 2024151.87152.79151.44151.51151.51158,100
09 Sept 2024152.57153.06151.44151.91151.91241,500
06 Sept 2024150.38153.12150.38152.38152.38319,100
05 Sept 2024151.08151.76149.95150.72150.72200,600
04 Sept 2024149.60150.90149.60150.73150.73175,800
03 Sept 2024152.11152.38149.73150.04150.04362,400
30 Aug 2024152.20153.44151.64153.19153.19178,500
29 Aug 2024152.55152.91151.21152.28152.28187,100
28 Aug 2024150.93151.97150.93151.54151.54249,000
27 Aug 2024150.01151.54149.84151.20151.20208,300
26 Aug 2024150.68152.67150.14150.16150.16235,500
23 Aug 2024149.66150.53149.44150.44150.44221,400
22 Aug 2024149.57150.40148.67148.99148.99200,400
21 Aug 2024148.17149.57147.46149.33149.33267,300
20 Aug 2024146.98148.31146.98148.11148.11387,200
19 Aug 2024146.32147.73145.92146.97146.97191,200
16 Aug 2024146.11146.84145.61146.72146.72250,600
15 Aug 2024145.00147.34145.00147.01147.01277,500
14 Aug 2024144.13144.81143.49143.90143.90115,700
13 Aug 2024143.51145.30143.10144.37144.37212,000
12 Aug 2024143.97144.18142.77143.29143.29221,100
09 Aug 2024145.41145.41143.47143.95143.95263,200
08 Aug 2024144.46146.16144.46145.56145.56268,600
07 Aug 2024146.01147.26143.47143.60143.60353,600
06 Aug 2024141.33146.09141.11144.93144.93476,000
05 Aug 2024143.43143.43139.48140.68140.68448,500
02 Aug 2024146.58147.00143.75145.69145.69213,500
01 Aug 2024146.88149.54145.43147.03147.03335,300
31 Jul 2024146.50148.85145.41146.98146.98280,600
30 Jul 2024147.38147.90145.41145.75145.75411,000
29 Jul 2024146.58148.35145.17147.80147.80390,900
26 Jul 2024143.13151.29142.35146.66146.66562,800
25 Jul 2024142.83144.05141.22141.49141.49558,100
25 Jul 20240.45 Dividend
24 Jul 2024146.07146.63143.90144.14143.69250,600
23 Jul 2024147.87148.51145.67146.04145.58234,500
22 Jul 2024145.99147.56145.25147.19146.73235,700
19 Jul 2024146.59146.59144.66145.94145.48251,200
18 Jul 2024144.61147.25144.60146.28145.82434,200
17 Jul 2024144.34145.77144.34144.86144.41242,300
16 Jul 2024143.85145.30143.85144.56144.11178,800
15 Jul 2024144.76145.69143.14143.43142.98319,900
12 Jul 2024143.41145.49143.41144.59144.14263,900
11 Jul 2024141.20143.30140.75142.09141.65244,500
10 Jul 2024140.75141.63140.57141.29140.85142,000
09 Jul 2024140.86141.27139.75140.04139.60238,400
08 Jul 2024141.65142.50141.50141.51141.07249,300
05 Jul 2024140.99141.44139.73140.90140.46207,000
03 Jul 2024140.88141.40140.57141.22140.78143,300
02 Jul 2024138.48140.50137.76140.40139.96259,400
01 Jul 2024141.38141.48138.39138.54138.11306,400
28 Jun 2024143.78144.32140.09140.81140.37435,100
27 Jun 2024143.87143.88142.27143.87143.42377,300
26 Jun 2024144.25144.79142.96143.71143.26192,400
25 Jun 2024146.79146.80144.50144.86144.41194,500
24 Jun 2024147.22148.23146.67146.72146.26182,900
21 Jun 2024145.87147.14145.31146.85146.39444,100
20 Jun 2024146.66147.53145.67145.81145.35199,900
18 Jun 2024146.48147.69146.47146.69146.23219,900
17 Jun 2024144.87146.68144.57146.33145.87303,800
14 Jun 2024145.09145.38143.68144.75144.30141,500
13 Jun 2024145.89146.53145.02145.83145.37232,400
12 Jun 2024146.24146.31144.07145.83145.37221,300
11 Jun 2024144.91145.74144.35145.50145.05147,700
10 Jun 2024144.83145.81143.99145.59145.14125,800
07 Jun 2024145.77146.33145.45145.55145.10179,100
06 Jun 2024148.01148.01145.40145.96145.50197,600
05 Jun 2024147.72148.20147.08147.92147.46229,200
04 Jun 2024147.65148.39146.70148.19147.73287,900
03 Jun 2024148.50148.50146.28148.16147.70266,200
31 May 2024146.09147.83145.92147.69147.23358,900
30 May 2024145.13146.98145.00146.14145.68328,100
29 May 2024145.65146.70144.51144.84144.39229,700
28 May 2024147.62147.78145.82146.71146.25318,400
24 May 2024148.48148.83147.36148.09147.63162,300
23 May 2024148.66148.95147.56147.72147.26171,700
22 May 2024148.07148.83147.47148.79148.33283,300
21 May 2024147.94148.68147.09148.59148.13280,400
20 May 2024147.59148.41147.04148.17147.71163,400
17 May 2024147.85148.17147.13147.67147.21169,500
16 May 2024147.37147.90146.43147.54147.08235,500
15 May 2024147.96148.34146.77147.28146.82211,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...