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
2020-08-07 117.60 119.22 117.60 119.12 6,139
2020-08-06 118.49 118.49 117.20 117.65 15,944
2020-08-05 119.32 119.50 118.54 118.54 8,431
2020-08-04 118.90 120.12 118.28 118.62 13,119
2020-08-03 117.53 119.56 117.53 118.73 12,319
2020-07-31 116.52 116.52 113.88 114.885 39,838
2020-07-30 117.115 118.79 117.02 117.58 21,103
2020-07-29 119.04 119.32 118.61 118.67 18,788
2020-07-28 118.96 119.08 118.04 118.04 13,028
2020-07-27 119.54 120.37 119.36 119.91 15,670
2020-07-24 119.62 119.62 118.42 118.82 13,069
2020-07-23 118.46 119.17 118.21 118.26 9,355
2020-07-22 118.45 118.45 117.87 118.05 24,917
2020-07-21 119.44 119.44 117.87 117.93 14,992
2020-07-20 119.41 119.65 118.41 119.11 8,277
2020-07-17 118.21 119.60 118.21 119.46 25,715
2020-07-16 117.94 118.05 116.89 117.33 14,496
2020-07-15 117.08 118.16 117.02 117.88 21,849
2020-07-14 114.53 116.36 114.53 116.36 7,213
2020-07-13 115.32 115.98 113.46 113.46 17,957
2020-07-10 112.93 114.96 112.93 114.96 11,375
2020-07-09 112.05 113.92 111.47 113.81 15,519
2020-07-08 115.02 115.02 112.59 113.01 8,352
2020-07-07 114.33 115.91 114.33 115.23 16,537
2020-07-06 114.57 115.41 114.28 115.41 11,189
2020-07-02 114.35 114.95 113.99 114.57 12,634
2020-07-01 111.69 112.61 110.97 112.50 11,363
2020-06-30 109.89 112.05 109.89 112.05 12,213
2020-06-29 109.23 110.05 108.72 108.88 8,605
2020-06-26 107.63 107.63 106.36 107.23 14,593

» More Aptargroup Stock Price History

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