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
2018-01-16 87.21 87.21 86.17 86.37 11,158
2018-01-12 86.04 86.92 85.92 86.64 5,811
2018-01-11 85.99 86.11 85.68 86.11 3,991
2018-01-10 86.30 86.30 85.22 85.65 3,084
2018-01-09 87.18 87.26 86.39 86.44 7,500
2018-01-08 87.40 87.47 86.63 87.21 8,327
2018-01-05 86.37 87.41 86.22 86.88 4,643
2018-01-04 87.55 87.55 85.97 86.04 22,178
2018-01-03 87.26 87.59 86.83 87.19 5,554
2018-01-02 86.47 87.18 86.17 87.10 5,920
2017-12-29 86.50 87.00 86.30 86.30 5,380
2017-12-28 86.00 86.82 85.93 86.82 3,847
2017-12-27 85.56 85.80 85.26 85.69 4,983
2017-12-26 85.81 86.15 85.29 85.44 2,145
2017-12-22 86.13 86.17 85.48 85.88 5,481
2017-12-21 86.77 86.77 85.81 85.81 7,942
2017-12-20 86.84 87.03 86.38 86.41 6,727
2017-12-19 87.35 87.50 86.56 86.56 5,544
2017-12-18 87.32 87.77 86.49 86.54 14,139
2017-12-15 86.82 87.50 86.82 86.95 7,533
2017-12-14 86.83 87.15 86.35 86.35 5,662
2017-12-13 86.18 87.12 85.80 86.70 19,356
2017-12-12 87.27 87.27 85.79 86.41 16,983
2017-12-11 87.26 87.48 86.95 87.31 11,388
2017-12-08 88.19 88.43 87.72 88.01 8,244
2017-12-07 88.13 88.72 88.02 88.25 6,756
2017-12-06 88.51 88.54 88.23 88.27 4,851
2017-12-05 88.09 89.13 87.97 89.06 8,559
2017-12-04 87.80 88.71 87.80 88.15 10,180
2017-12-01 88.40 88.85 86.50 87.58 4,688

» More Aptargroup Stock Price History

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