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
2021-05-10 158.00 158.46 155.70 155.70 4,845
2021-05-07 157.30 157.86 157.06 157.55 6,006
2021-05-06 153.64 156.43 153.64 156.37 4,199
2021-05-05 153.65 154.52 153.46 154.20 2,633
2021-05-04 155.77 155.91 154.65 154.70 7,247
2021-05-03 152.13 153.04 152.13 152.59 6,116
2021-04-30 148.99 150.91 148.99 150.81 5,559
2021-04-29 151.35 151.51 150.45 150.81 3,792
2021-04-28 152.09 152.34 151.18 151.27 3,230
2021-04-27 150.15 151.54 150.04 151.45 2,717
2021-04-26 151.87 151.87 151.03 151.03 1,263
2021-04-23 150.42 151.72 150.42 151.22 3,750
2021-04-22 150.86 151.64 150.11 150.11 8,612
2021-04-21 151.47 152.15 151.23 151.90 2,428
2021-04-20 150.50 150.55 149.75 150.37 4,513
2021-04-19 148.99 149.68 148.47 149.66 4,808
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

» More Aptargroup Stock Price History

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