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
2013-06-19	57.33	57.43	56.58	56.65	6,629
2013-06-18	57.17	57.55	57.17	57.31	8,444
2013-06-17	57.31	57.83	56.94	57.10	14,611
2013-06-14	57.19	57.37	56.81	56.99	5,447
2013-06-13	56.15	57.31	56.05	57.26	5,935
2013-06-12	56.88	57.21	55.69	56.07	14,993
2013-06-11	56.55	57.15	56.49	56.835	9,362
2013-06-10	57.22	57.62	56.90	57.12	11,142
2013-06-07	56.85	57.04	56.62	56.99	10,955
2013-06-06	55.68	56.25	55.68	56.25	12,916
2013-06-05	56.475	56.50	55.70	55.84	8,561
2013-06-04	57.12	57.12	56.44	56.62	10,839
2013-06-03	56.70	57.04	56.34	56.79	17,703
2013-05-31	57.10	57.28	56.86	56.86	16,208
2013-05-30	56.38	57.34	56.38	57.25	27,183
2013-05-29	56.25	56.61	56.09	56.35	10,326
2013-05-28	56.79	57.11	56.24	56.48	11,556
2013-05-24	56.46	56.46	55.88	56.20	7,176
2013-05-23	55.92	56.71	55.92	56.69	18,680
2013-05-22	57.10	57.52	56.45	56.58	8,404
2013-05-21	56.98	57.17	56.69	56.99	10,774
2013-05-20	56.82	57.28	56.82	57.04	9,542
2013-05-17	56.71	57.11	56.71	57.03	10,323
2013-05-16	56.58	57.00	56.47	56.52	14,593
2013-05-15	56.27	56.65	56.13	56.59	13,750
2013-05-14	55.97	56.31	55.96	56.29	17,340
2013-05-13	56.67	56.67	55.98	56.08	15,380
2013-05-10	56.33	56.94	56.33	56.56	24,062
2013-05-09	56.29	56.47	55.98	56.00	11,274
2013-05-08	56.07	56.44	55.98	56.44	19,403

» More Aptargroup Stock Price History