AptarGroup Inc (ATR) Historical Stock Data
168.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATR is down -0.09% a day on average. There have been 16 days where AptarGroup Inc closed green and 14 days where ATR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 167.00 | 168.73 | ↑$1.73 (1.04%) | 165.65 | 168.94 | 221.80K |
| 2024-11-19 | 166.42 | 166.90 | ↑$0.48 (0.29%) | 166.20 | 167.67 | 287.60K |
| 2024-11-18 | 166.39 | 166.69 | ↑$0.30 (0.18%) | 164.33 | 167.82 | 384.41K |
| 2024-11-15 | 172.97 | 166.49 | ↓$6.48 (-3.75%) | 166.17 | 173.76 | 620.52K |
| 2024-11-14 | 175.15 | 174.10 | ↓$1.05 (-0.60%) | 173.91 | 175.79 | 198.17K |
| 2024-11-13 | 175.50 | 175.50 | ↑$0.00 (0.00%) | 175.05 | 176.39 | 168.39K |
| 2024-11-12 | 176.65 | 175.70 | ↓$0.95 (-0.54%) | 174.95 | 177.24 | 179.78K |
| 2024-11-11 | 176.32 | 176.15 | ↓$0.17 (-0.10%) | 175.90 | 178.03 | 189.08K |
| 2024-11-08 | 174.70 | 175.76 | ↑$1.06 (0.61%) | 174.49 | 177.84 | 309.18K |
| 2024-11-07 | 174.20 | 174.71 | ↑$0.51 (0.29%) | 173.54 | 175.46 | 412.33K |
| 2024-11-06 | 175.15 | 173.16 | ↓$1.99 (-1.14%) | 172.14 | 175.15 | 264.10K |
| 2024-11-05 | 167.74 | 170.31 | ↑$2.57 (1.53%) | 167.74 | 170.36 | 206.21K |
| 2024-11-04 | 169.63 | 168.26 | ↓$1.37 (-0.81%) | 168.18 | 170.57 | 191.75K |
| 2024-11-01 | 168.10 | 169.41 | ↑$1.31 (0.78%) | 167.62 | 170.99 | 316.28K |
| 2024-10-31 | 169.09 | 167.91 | ↓$1.18 (-0.70%) | 167.86 | 170.28 | 329.87K |
| 2024-10-30 | 168.35 | 169.03 | ↑$0.68 (0.40%) | 168.12 | 170.20 | 290.34K |
| 2024-10-29 | 169.03 | 168.70 | ↓$0.33 (-0.20%) | 167.64 | 169.49 | 338.10K |
| 2024-10-28 | 169.90 | 169.10 | ↓$0.80 (-0.47%) | 168.76 | 171.41 | 349.96K |
| 2024-10-25 | 168.92 | 168.91 | ↓$0.01 (-0.01%) | 164.61 | 169.85 | 518.95K |
| 2024-10-24 | 168.32 | 166.55 | ↓$1.77 (-1.05%) | 166.15 | 168.33 | 547.35K |
| 2024-10-23 | 166.51 | 167.65 | ↑$1.14 (0.68%) | 166.16 | 167.98 | 318.11K |
| 2024-10-22 | 165.72 | 165.81 | ↑$0.09 (0.05%) | 164.81 | 166.37 | 228.47K |
| 2024-10-21 | 168.47 | 166.33 | ↓$2.14 (-1.27%) | 166.30 | 168.49 | 217.91K |
| 2024-10-18 | 169.10 | 168.63 | ↓$0.47 (-0.28%) | 167.78 | 169.10 | 171.51K |
| 2024-10-17 | 166.98 | 167.89 | ↑$0.91 (0.54%) | 166.52 | 168.32 | 238.18K |
| 2024-10-16 | 168.70 | 166.04 | ↓$2.66 (-1.58%) | 165.92 | 169.20 | 329.98K |
| 2024-10-15 | 167.32 | 168.68 | ↑$1.36 (0.81%) | 166.49 | 169.66 | 397.25K |
| 2024-10-14 | 164.99 | 167.19 | ↑$2.20 (1.33%) | 163.46 | 167.76 | 469.68K |
| 2024-10-11 | 160.94 | 161.55 | ↑$0.61 (0.38%) | 160.36 | 161.92 | 194.36K |
| 2024-10-10 | 158.05 | 159.22 | ↑$1.17 (0.74%) | 158.05 | 159.38 | 168.53K |
Create an account or log in to view more rows.
$ATR How can this stock move so little? Damn
$ATR due for a spike!
$ATR Rug pull soon?
$ATR Starting a small position
$ATR R-E-L-A-X Green is coming
$ATR red day ahead
$ATR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ATR one of the poorest performed stocks for a big name.
$ATR the market is selling off
$ATR rocket fuel tanks are full. Gonna shoot to the stars