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
2021-04-16 148.60 148.84 147.69 148.62 3,976
2021-04-15 146.98 147.79 146.78 147.07 5,025
2021-04-14 145.02 146.10 145.02 146.10 2,497
2021-04-13 145.90 146.80 145.63 146.40 2,088
2021-04-12 145.92 146.31 145.41 146.31 1,227
2021-04-09 144.15 145.21 144.15 145.21 1,927
2021-04-08 142.89 143.86 142.75 143.69 2,927
2021-04-07 144.75 145.41 143.41 143.55 2,190
2021-04-06 144.95 145.86 144.95 145.81 3,954
2021-04-05 144.21 144.83 143.60 144.77 2,386
2021-04-02 143.835 143.835 143.835 143.835 5,702
2021-04-01 142.51 143.89 142.39 143.40 4,954
2021-03-31 141.59 143.32 141.59 142.21 12,457
2021-03-30 143.32 143.68 142.67 142.97 3,824
2021-03-29 143.93 145.25 143.45 144.95 5,250
2021-03-26 142.68 144.07 142.245 144.07 5,690
2021-03-25 141.31 143.23 141.31 142.73 4,680
2021-03-24 143.50 144.07 142.43 142.43 9,559
2021-03-23 141.61 142.52 140.43 140.43 6,397
2021-03-22 139.91 141.72 139.91 141.56 6,479
2021-03-19 140.70 140.93 139.09 139.95 5,199
2021-03-18 141.73 142.37 141.13 141.72 4,995
2021-03-17 140.20 141.69 139.67 141.14 4,514
2021-03-16 139.94 141.39 139.41 140.99 4,306
2021-03-15 141.58 142.74 141.52 141.83 7,461
2021-03-12 140.10 141.00 139.80 141.00 2,939
2021-03-11 138.82 140.20 138.76 138.98 2,238
2021-03-10 138.22 140.05 138.22 139.29 4,240
2021-03-09 138.97 140.43 138.10 138.10 5,616
2021-03-08 135.02 138.34 135.02 137.91 4,175

» More Aptargroup Stock Price History

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