APTARGROUP Historical Stock Price

Below is the stock price history for Aptargroup ATR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aptargroup stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aptargroup Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	50.66	50.96	50.36	50.54	31,585
2012-05-21	49.90	50.70	49.76	50.54	25,207
2012-05-18	50.38	50.45	49.65	49.70	25,837
2012-05-17	51.37	51.37	50.17	50.18	22,730
2012-05-16	51.76	51.97	51.26	51.28	28,336
2012-05-15	52.42	52.56	51.61	51.72	24,100
2012-05-14	52.83	52.83	52.33	52.36	18,733
2012-05-11	53.37	53.84	53.29	53.39	21,064
2012-05-10	54.02	54.02	53.36	53.58	23,440
2012-05-09	53.32	53.88	52.96	53.70	27,891
2012-05-08	53.23	53.88	52.69	53.83	48,503
2012-05-07	53.49	53.76	53.42	53.56	14,577
2012-05-04	54.66	54.66	53.63	53.73	23,278
2012-05-03	54.70	55.34	54.70	54.83	33,444
2012-05-02	54.62	54.85	54.34	54.51	26,984
2012-05-01	54.26	55.24	54.24	54.67	17,602
2012-04-30	54.74	54.74	54.31	54.50	46,285
2012-04-27	54.54	55.10	54.48	54.80	56,937
2012-04-26	54.77	54.91	53.55	54.51	64,834
2012-04-25	54.31	55.10	54.31	55.03	38,760
2012-04-24	54.16	54.22	53.82	54.05	46,777
2012-04-23	54.35	54.35	53.85	54.26	30,461
2012-04-20	54.65	55.00	54.65	54.89	14,737
2012-04-19	54.27	55.05	54.21	54.55	35,163
2012-04-18	54.15	54.54	54.15	54.46	21,181
2012-04-17	54.65	54.78	54.36	54.51	28,142
2012-04-16	54.23	54.47	53.73	54.25	20,578
2012-04-13	54.32	54.42	53.97	54.11	23,345
2012-04-12	54.06	54.64	54.06	54.51	16,596
2012-04-11	54.04	54.06	53.74	53.90	24,063

» More Aptargroup Stock Price History