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
2019-02-15 102.02 102.60 101.42 101.79 11,042
2019-02-14 102.415 102.835 101.70 101.73 12,746
2019-02-13 102.72 103.20 102.27 102.80 8,907
2019-02-12 102.17 102.65 101.79 102.39 6,809
2019-02-11 102.03 102.08 101.26 101.86 5,446
2019-02-08 102.35 102.35 101.05 101.29 7,336
2019-02-07 101.51 102.00 101.00 101.88 8,147
2019-02-06 101.08 101.95 101.08 101.56 11,405
2019-02-05 99.59 101.02 99.59 100.92 12,480
2019-02-04 99.36 99.75 98.75 99.75 5,981
2019-02-01 99.43 99.93 99.25 99.48 11,671
2019-01-31 97.55 99.24 97.51 99.04 11,570
2019-01-30 98.31 98.55 97.68 97.89 8,543
2019-01-29 97.93 98.22 97.56 97.91 8,309
2019-01-28 97.50 98.48 97.47 97.80 11,721
2019-01-25 97.90 98.19 97.12 97.47 6,899
2019-01-24 97.82 97.82 96.87 97.20 9,806
2019-01-23 97.49 97.75 96.33 97.31 18,483
2019-01-22 97.57 97.57 95.12 96.16 16,663
2019-01-18 96.53 97.93 96.53 97.55 8,667
2019-01-17 95.21 96.00 94.59 95.53 10,900
2019-01-16 94.85 95.17 94.48 94.69 11,055
2019-01-15 94.59 95.38 94.12 94.75 9,996
2019-01-14 94.47 94.81 93.78 93.84 6,427
2019-01-11 94.71 94.71 93.49 94.63 10,401
2019-01-10 93.26 94.80 93.26 94.57 9,129
2019-01-09 93.98 93.99 93.28 93.28 13,311
2019-01-08 92.42 93.96 91.77 93.63 12,202
2019-01-07 91.27 93.44 91.10 91.91 23,644
2019-01-04 90.17 91.69 90.17 91.14 34,076

» More Aptargroup Stock Price History

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