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. The Aptargroup stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aptargroup Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-02 111.49 112.25 110.94 111.88 11,072
2020-06-01 111.46 111.97 110.60 111.00 15,511
2020-05-29 110.97 111.49 109.92 111.38 18,273
2020-05-28 111.27 112.50 111.27 111.46 12,297
2020-05-27 110.93 112.44 110.69 112.14 26,596
2020-05-26 107.54 109.98 107.43 109.79 24,009
2020-05-22 104.15 104.97 103.88 104.97 9,349
2020-05-21 104.89 105.64 104.60 105.01 13,950
2020-05-20 105.06 105.43 104.24 104.25 12,544
2020-05-19 104.38 105.69 104.09 104.09 17,746
2020-05-18 104.84 104.84 103.05 104.19 20,069
2020-05-15 100.39 101.64 100.39 101.49 15,527
2020-05-14 100.16 102.43 100.16 102.43 24,333
2020-05-13 102.73 102.82 101.80 102.47 19,082
2020-05-12 105.44 105.82 104.33 104.33 13,766
2020-05-11 106.74 107.45 106.28 106.58 24,512
2020-05-08 106.97 107.94 106.85 107.60 17,789
2020-05-07 106.10 106.93 105.14 105.14 18,686
2020-05-06 105.95 106.30 105.03 105.06 13,586
2020-05-05 106.12 106.91 105.73 106.01 15,391
2020-05-04 106.12 107.11 105.97 106.88 15,727
2020-05-01 106.07 107.26 105.27 106.26 51,064
2020-04-30 107.62 109.69 107.39 107.85 14,749
2020-04-29 111.44 111.44 109.95 109.95 15,487
2020-04-28 114.25 114.25 111.10 111.39 26,846
2020-04-27 108.86 113.50 108.86 112.85 44,834
2020-04-24 104.18 104.82 103.25 104.39 13,593
2020-04-23 106.91 107.38 105.34 105.45 20,966
2020-04-22 105.465 106.97 104.74 106.485 25,093
2020-04-21 105.00 106.76 104.99 106.19 28,089

» More Aptargroup Stock Price History

To see other companies like Aptargroup (ATR), view our stock market today for news, and other data.