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
2019-04-22 108.61 109.10 108.26 108.75 9,165
2019-04-18 108.00 108.29 107.74 108.12 12,411
2019-04-17 108.42 108.59 107.64 107.64 9,056
2019-04-16 108.93 109.66 108.78 109.66 11,496
2019-04-15 110.14 110.24 109.56 109.87 17,225
2019-04-12 109.91 110.48 109.83 110.19 9,305
2019-04-11 109.65 109.77 109.13 109.74 7,956
2019-04-10 108.16 109.21 108.16 108.95 8,111
2019-04-09 107.94 108.18 107.76 107.99 6,326
2019-04-08 108.45 109.27 108.44 108.73 5,505
2019-04-05 108.96 108.96 108.21 108.70 6,485
2019-04-04 107.59 107.86 107.30 107.86 4,254
2019-04-03 107.71 108.10 107.28 107.38 8,481
2019-04-02 107.11 107.35 106.78 107.23 8,311
2019-04-01 106.58 107.63 106.29 107.63 12,891
2019-03-29 106.37 106.39 105.59 106.27 11,077
2019-03-28 106.28 106.30 105.49 106.15 9,807
2019-03-27 106.04 106.12 105.13 105.62 7,718
2019-03-26 105.68 106.37 105.20 105.41 16,831
2019-03-25 103.93 104.89 103.93 104.53 10,367
2019-03-22 104.96 105.03 103.80 104.03 19,043
2019-03-21 104.60 105.54 104.60 105.34 11,446
2019-03-20 103.03 104.66 103.03 103.91 15,426
2019-03-19 104.51 104.51 103.29 103.37 14,558
2019-03-18 103.59 103.80 102.92 103.80 6,373
2019-03-15 103.26 103.55 102.81 102.81 6,367
2019-03-14 101.96 102.97 101.87 102.75 8,738
2019-03-13 102.88 103.08 102.16 102.19 10,850
2019-03-12 102.59 102.89 102.37 102.37 5,220
2019-03-11 101.565 102.05 101.03 101.95 6,997

» More Aptargroup Stock Price History

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