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
2019-06-14 120.12 120.38 119.60 120.19 3,066
2019-06-13 120.60 121.19 120.45 120.54 3,694
2019-06-12 122.06 122.17 121.31 121.60 10,719
2019-06-11 123.76 123.76 121.23 122.41 7,434
2019-06-10 122.28 123.21 121.73 123.21 7,005
2019-06-07 121.05 122.46 121.05 121.92 13,317
2019-06-06 118.10 120.17 117.77 120.17 7,301
2019-06-05 116.90 116.99 116.01 116.99 12,062
2019-06-04 114.56 115.85 113.89 115.53 17,159
2019-06-03 113.90 114.83 113.78 114.01 7,403
2019-05-31 113.39 113.62 112.98 113.37 3,882
2019-05-30 112.83 113.53 112.69 113.53 3,236
2019-05-29 112.65 113.41 112.57 112.83 8,649
2019-05-28 113.37 113.42 112.75 113.02 7,401
2019-05-24 113.45 113.59 112.74 112.96 4,341
2019-05-23 113.10 113.25 112.65 112.97 2,691
2019-05-22 113.56 113.56 113.07 113.16 2,102
2019-05-21 113.64 113.90 113.43 113.56 7,404
2019-05-20 113.18 113.76 112.92 113.01 26,509
2019-05-17 113.73 114.45 113.73 114.00 5,806
2019-05-16 114.44 114.44 113.72 114.05 8,850
2019-05-15 113.00 113.65 112.95 113.28 3,638
2019-05-14 113.84 114.08 112.99 112.99 5,237
2019-05-13 111.94 113.03 111.94 112.75 6,880
2019-05-10 112.99 113.62 112.13 113.47 17,196
2019-05-09 113.29 113.58 112.85 113.17 11,121
2019-05-08 114.10 114.38 113.60 114.09 5,372
2019-05-07 113.75 114.52 113.22 113.45 5,202
2019-05-06 113.96 115.43 113.96 115.05 9,656
2019-05-03 113.34 114.13 112.81 113.84 9,330

» More Aptargroup Stock Price History

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