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
2018-12-07 102.01 102.01 99.30 99.75 16,689
2018-12-06 101.40 101.77 98.36 101.69 20,568
2018-12-04 103.66 104.42 103.05 103.07 9,287
2018-12-03 105.37 105.37 102.57 104.39 15,449
2018-11-30 103.82 104.43 103.33 104.03 19,236
2018-11-29 104.53 104.88 103.80 103.97 23,645
2018-11-28 102.97 104.07 101.87 103.99 24,781
2018-11-27 102.91 103.32 102.12 102.29 16,986
2018-11-26 104.98 104.98 103.10 103.71 15,419
2018-11-23 102.44 104.31 102.44 103.99 4,869
2018-11-21 104.76 104.98 103.22 103.60 22,121
2018-11-20 104.59 105.11 103.39 104.36 11,881
2018-11-19 106.39 106.40 104.90 105.10 15,281
2018-11-16 105.11 106.98 104.72 106.33 15,210
2018-11-15 101.74 104.79 101.70 104.60 12,769
2018-11-14 103.69 103.69 101.77 102.14 12,246
2018-11-13 102.51 103.36 101.90 102.62 21,741
2018-11-12 103.63 103.65 101.72 101.81 27,999
2018-11-09 104.59 104.86 103.20 104.47 16,057
2018-11-08 105.13 105.73 104.65 104.79 33,716
2018-11-07 105.07 105.24 103.46 105.24 29,888
2018-11-06 102.27 104.74 101.69 103.99 25,558
2018-11-05 103.41 103.65 101.34 101.85 51,246
2018-11-02 99.34 104.36 99.24 103.50 59,686
2018-11-01 102.65 103.39 102.40 103.23 42,734
2018-10-31 102.71 102.95 101.97 101.99 31,858
2018-10-30 100.43 101.25 100.16 101.25 26,972
2018-10-29 101.94 101.99 99.31 99.86 32,149
2018-10-26 99.82 100.84 99.39 100.62 31,395
2018-10-25 100.73 101.36 100.70 101.26 17,470

» More Aptargroup Stock Price History

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