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
2019-08-23 120.79 121.03 119.97 120.40 8,707
2019-08-22 119.60 120.69 119.18 120.69 9,259
2019-08-21 119.58 119.70 119.14 119.34 9,319
2019-08-20 119.94 120.00 118.65 118.93 4,602
2019-08-19 121.14 121.34 120.15 120.29 17,078
2019-08-16 119.21 120.75 119.21 120.48 15,508
2019-08-15 119.90 120.04 118.03 118.50 8,277
2019-08-14 120.05 120.19 119.11 119.34 18,544
2019-08-13 121.68 121.68 120.91 121.12 7,677
2019-08-12 121.07 121.40 120.08 120.14 7,500
2019-08-09 122.41 122.41 121.23 121.46 10,490
2019-08-08 123.14 123.94 122.51 122.64 18,540
2019-08-07 120.51 122.09 120.51 121.71 10,902
2019-08-06 120.23 120.49 119.49 119.60 30,258
2019-08-05 118.57 118.94 116.50 117.19 15,415
2019-08-02 117.71 118.22 117.18 117.935 14,808
2019-08-01 118.01 118.91 115.16 117.53 16,239
2019-07-31 122.03 122.41 120.37 121.67 11,615
2019-07-30 124.14 124.50 123.62 123.72 6,891
2019-07-29 125.52 125.52 124.74 125.03 9,520
2019-07-26 123.45 124.70 123.45 124.52 9,326
2019-07-25 123.41 123.92 122.84 122.95 16,735
2019-07-24 123.50 123.72 122.89 123.45 8,855
2019-07-23 124.15 124.58 123.51 124.47 7,852
2019-07-22 123.41 123.80 123.02 123.11 7,947
2019-07-19 124.55 124.55 123.60 123.76 10,901
2019-07-18 123.49 124.38 123.36 124.21 7,499
2019-07-17 123.98 124.40 123.46 123.53 8,588
2019-07-16 122.61 123.29 122.30 123.10 6,517
2019-07-15 123.61 123.64 122.73 122.92 7,117

» More Aptargroup Stock Price History

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