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
2018-09-21 110.40 110.57 109.95 110.27 14,868
2018-09-20 111.01 111.01 110.24 110.36 10,720
2018-09-19 111.16 111.45 110.58 111.09 8,725
2018-09-18 110.76 111.64 110.08 111.50 10,159
2018-09-17 112.00 112.00 110.96 111.13 19,191
2018-09-14 110.915 112.16 110.20 112.03 23,298
2018-09-13 108.74 110.86 108.74 110.75 10,322
2018-09-12 108.77 109.58 108.37 109.53 7,324
2018-09-11 107.79 108.66 107.79 108.52 3,781
2018-09-10 108.43 109.07 108.13 108.44 6,087
2018-09-07 108.34 108.56 107.85 107.94 8,652
2018-09-06 108.78 109.60 108.14 109.06 6,977
2018-09-05 106.68 108.72 106.68 108.09 13,132
2018-09-04 105.33 106.40 104.60 106.40 12,506
2018-08-31 104.35 105.37 104.35 104.83 3,875
2018-08-30 105.17 105.25 103.92 104.64 13,653
2018-08-29 104.22 105.13 104.06 104.76 9,465
2018-08-28 104.61 105.05 103.83 103.95 9,365
2018-08-27 103.51 104.83 103.51 104.44 6,358
2018-08-24 103.07 104.09 103.07 103.98 5,536
2018-08-23 103.09 103.48 102.76 102.88 6,777
2018-08-22 103.11 103.39 102.75 103.21 5,287
2018-08-21 103.25 103.80 103.15 103.34 9,725
2018-08-20 102.93 103.52 102.71 102.71 5,558
2018-08-17 101.82 102.94 101.72 102.73 3,423
2018-08-16 101.75 102.06 101.38 101.65 6,444
2018-08-15 101.12 101.37 100.115 101.37 14,193
2018-08-14 102.12 102.35 101.49 102.00 6,685
2018-08-13 102.54 103.12 100.98 101.33 10,255
2018-08-10 103.19 103.89 102.21 102.28 9,561

» More Aptargroup Stock Price History

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