New Zealand markets open in 6 hours 32 minutes

AptarGroup, Inc. (ATR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.69+2.19 (+1.59%)
At close: 04:00PM EST
139.69 0.00 (0.00%)
After hours: 05:42PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024137.14140.14136.95139.69139.69373,000
16 Feb 2024135.37138.00135.04137.50137.50453,900
15 Feb 2024137.17137.81134.57135.04135.04471,400
14 Feb 2024136.26137.46135.17137.17137.17335,000
13 Feb 2024136.69137.33134.98135.93135.93275,900
12 Feb 2024139.16140.47137.51137.61137.61491,300
09 Feb 2024132.11139.21131.51138.96138.96650,900
08 Feb 2024131.64134.84131.54132.12132.12620,700
07 Feb 2024131.41132.42129.37131.80131.80393,000
06 Feb 2024130.48131.40129.30131.13131.13369,700
05 Feb 2024129.13131.45128.05130.65130.65319,500
02 Feb 2024129.96130.71128.69130.10130.10344,800
01 Feb 2024130.46131.11129.61130.50130.50298,800
31 Jan 2024132.37132.77129.16129.88129.88537,500
31 Jan 20240.41 Dividend
30 Jan 2024132.03133.09131.63132.25131.84228,400
29 Jan 2024131.05132.59130.49132.25131.84187,800
26 Jan 2024131.68132.59131.40131.70131.29219,900
25 Jan 2024132.03132.38130.38131.25130.84332,300
24 Jan 2024132.12132.29130.54130.78130.37294,400
23 Jan 2024131.80131.85130.33131.83131.42217,800
22 Jan 2024130.90131.81130.56131.19130.78266,200
19 Jan 2024129.71131.46128.54130.80130.39418,000
18 Jan 2024127.32130.01126.31129.14128.74444,200
17 Jan 2024125.94127.27125.89126.69126.30336,900
16 Jan 2024125.88126.82125.51126.81126.42257,500
12 Jan 2024127.89127.97125.92126.43126.04231,700
11 Jan 2024125.38126.97124.94126.84126.45323,100
10 Jan 2024124.46125.42124.23125.19124.80279,600
09 Jan 2024123.71124.64122.97124.63124.24250,300
08 Jan 2024124.07125.16122.37124.35123.96352,400
05 Jan 2024123.78124.37122.99124.20123.81423,000
04 Jan 2024125.18125.92124.13124.22123.83353,300
03 Jan 2024125.15127.26123.15125.36124.97531,700
02 Jan 2024122.61124.10122.29122.88122.50313,100
29 Dec 2023125.19125.36123.56123.62123.24313,500
28 Dec 2023124.98125.80124.40125.20124.81343,600
27 Dec 2023126.12126.47125.03125.28124.89283,100
26 Dec 2023126.14126.87125.59125.83125.44274,700
22 Dec 2023126.40127.04126.12126.27125.88312,200
21 Dec 2023126.24126.24124.85125.91125.52421,900
20 Dec 2023126.02126.94125.46125.57125.18346,400
19 Dec 2023127.71128.13126.03126.23125.84659,100
18 Dec 2023126.71127.21125.88127.05126.66240,500
15 Dec 2023127.16128.58125.97125.98125.59713,000
14 Dec 2023129.08130.01126.88127.40127.01412,900
13 Dec 2023127.18128.99127.18128.59128.19425,000
12 Dec 2023127.65128.10126.68127.48127.08210,300
11 Dec 2023127.26127.68126.34127.57127.17338,000
08 Dec 2023126.36127.50125.62127.32126.93265,800
07 Dec 2023126.24127.11125.99126.49126.10254,000
06 Dec 2023126.39127.30125.88126.37125.98179,500
05 Dec 2023128.25128.69125.88125.99125.60178,000
04 Dec 2023127.45128.88126.89128.42128.02192,000
01 Dec 2023126.42128.54126.42128.10127.70218,300
30 Nov 2023125.45127.13124.81126.89126.50301,000
29 Nov 2023125.64126.40124.92125.37124.98331,800
28 Nov 2023127.00127.01125.49125.61125.22218,000
27 Nov 2023127.82128.30126.85127.00126.61367,500
24 Nov 2023128.97128.97128.10128.53128.1365,900
22 Nov 2023128.45129.20127.36128.57128.17174,800
21 Nov 2023127.46128.30127.20127.91127.51160,600
20 Nov 2023127.45127.65126.43127.32126.93213,900
17 Nov 2023128.56129.08127.61127.93127.53162,700
16 Nov 2023127.65128.62126.84127.55127.15217,000
15 Nov 2023127.82128.80127.35127.71127.31388,600
14 Nov 2023125.95127.86125.31127.85127.45267,400
13 Nov 2023125.39125.48124.37124.53124.14183,100
10 Nov 2023124.24125.79123.89125.72125.33195,600
09 Nov 2023125.69125.69124.07124.39124.00118,600
08 Nov 2023124.88125.49124.41125.12124.73175,800
07 Nov 2023124.62124.99124.17124.55124.16205,000
06 Nov 2023125.27125.73124.75125.19124.80173,500
03 Nov 2023124.43125.97124.43125.35124.96278,000
02 Nov 2023123.72124.29122.98123.58123.20384,300
01 Nov 2023122.11123.43121.61122.93122.55360,500
31 Oct 2023122.51122.89121.83122.27121.89422,900
30 Oct 2023121.92122.32120.85122.17121.79283,100
27 Oct 2023123.47123.84120.36121.17120.79364,000
26 Oct 2023121.26125.39121.26123.43123.05576,000
25 Oct 2023122.43123.78121.89122.37121.99431,300
25 Oct 20230.41 Dividend
24 Oct 2023122.13123.77121.72123.34122.55312,100
23 Oct 2023121.72123.16121.21121.50120.72379,000
20 Oct 2023125.93126.48121.93122.22121.44446,500
19 Oct 2023126.08127.47125.39125.73124.92443,900
18 Oct 2023126.87127.67126.28126.78125.97287,300
17 Oct 2023126.01128.34126.01127.48126.66314,400
16 Oct 2023127.36127.43126.17126.71125.90275,200
13 Oct 2023126.00126.67125.40125.97125.16324,900
12 Oct 2023127.22127.40125.06125.42124.62189,300
11 Oct 2023127.53127.70126.65127.53126.71212,900
10 Oct 2023127.24128.61126.51126.54125.73322,000
09 Oct 2023125.82127.22125.69126.94126.13275,700
06 Oct 2023123.61126.69123.39126.41125.60491,700
05 Oct 2023123.96124.93122.80123.75122.96466,700
04 Oct 2023123.55124.66122.33124.23123.43208,200
03 Oct 2023124.02125.31122.49122.87122.08236,300
02 Oct 2023124.53125.48123.99125.05124.25244,100
29 Sept 2023126.49126.83124.79125.04124.24330,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...