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
2017-11-17 85.87 86.13 85.59 85.70 4,135
2017-11-16 85.86 86.46 85.70 86.11 16,757
2017-11-15 85.39 85.90 85.39 85.49 4,461
2017-11-14 85.82 85.86 85.24 85.57 3,210
2017-11-13 85.33 85.73 84.96 85.55 3,018
2017-11-10 84.86 85.04 84.57 84.93 3,687
2017-11-09 85.49 85.49 84.37 84.86 1,384
2017-11-08 86.32 86.32 85.655 85.655 7,592
2017-11-07 85.88 86.00 85.405 85.68 18,457
2017-11-06 87.07 87.08 85.72 85.85 13,532
2017-11-03 86.74 87.145 86.74 86.97 11,524
2017-11-02 86.46 86.82 86.36 86.71 4,956
2017-11-01 87.97 87.97 87.27 87.32 9,742
2017-10-31 86.70 87.26 86.70 87.16 9,435
2017-10-30 86.80 86.96 86.33 86.50 10,847
2017-10-27 87.58 88.00 85.92 87.89 35,350
2017-10-26 88.89 89.19 88.78 89.03 6,297
2017-10-25 89.50 89.50 87.69 88.47 5,365
2017-10-24 89.28 89.34 88.90 89.29 3,377
2017-10-23 89.16 89.55 88.98 89.10 3,890
2017-10-20 88.88 89.21 88.88 89.15 3,340
2017-10-19 88.43 88.81 88.43 88.66 5,354
2017-10-18 89.09 89.12 88.41 88.56 7,711
2017-10-17 88.90 89.14 88.84 88.95 5,382
2017-10-16 88.70 88.86 88.04 88.86 3,022
2017-10-13 88.98 89.33 88.89 88.89 3,038
2017-10-12 88.66 88.66 88.47 88.48 3,765
2017-10-11 88.97 88.97 88.29 88.35 6,048
2017-10-10 88.50 88.85 88.23 88.48 5,173
2017-10-09 88.48 88.60 88.35 88.35 1,772

» More Aptargroup Stock Price History

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