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
2018-06-20 94.17 94.84 94.05 94.60 5,809
2018-06-19 93.84 94.58 93.71 94.02 9,951
2018-06-18 94.10 95.04 94.03 94.69 4,103
2018-06-15 95.01 95.07 94.46 94.88 5,859
2018-06-14 94.71 95.16 94.35 94.77 10,462
2018-06-13 94.37 94.98 94.18 94.38 7,029
2018-06-12 94.64 94.64 93.67 93.97 10,073
2018-06-11 93.82 94.70 93.46 94.01 7,329
2018-06-08 93.18 93.89 93.05 93.70 16,963
2018-06-07 94.02 94.20 92.61 93.14 14,996
2018-06-06 93.19 93.99 92.26 93.75 10,904
2018-06-05 94.50 94.50 93.57 94.03 4,155
2018-06-04 93.17 93.79 93.00 93.66 3,908
2018-06-01 92.81 93.22 92.62 92.81 5,941
2018-05-31 93.98 93.98 92.24 92.33 5,877
2018-05-30 93.52 94.38 93.52 93.95 6,059
2018-05-29 93.48 93.94 93.09 93.36 5,234
2018-05-25 93.95 94.43 93.87 94.16 7,978
2018-05-24 94.23 94.28 93.66 94.02 2,865
2018-05-23 94.00 94.09 93.39 94.07 4,655
2018-05-22 93.96 94.85 93.87 93.87 4,780
2018-05-21 94.20 94.30 93.90 94.03 7,170
2018-05-18 92.72 94.26 92.72 93.61 4,866
2018-05-17 93.79 93.79 93.11 93.26 9,603
2018-05-16 92.34 93.73 92.34 93.39 4,409
2018-05-15 92.47 92.47 91.67 91.98 8,511
2018-05-14 94.50 94.50 92.65 93.41 14,411
2018-05-11 94.24 94.27 93.85 94.27 6,783
2018-05-10 93.32 93.92 93.14 93.84 15,154
2018-05-09 91.84 93.00 91.43 92.96 9,249

» More Aptargroup Stock Price History

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