tiprankstipranks
AptarGroup (ATR)
NYSE:ATR
US Market

AptarGroup (ATR) Historical Prices

Compare
152 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 26, 2025
147.05
148.70
146.30
148.56
148.56
+0.92%
630,399
1.73
Mar 25, 2025
148.49
149.23
145.93
147.21
147.21
-0.53%
325,226
0.89
Mar 24, 2025
145.75
148.18
144.91
147.99
147.99
+2.19%
463,787
1.27
Mar 21, 2025
144.00
145.46
142.36
144.82
144.82
-0.26%
601,908
1.66
Mar 20, 2025
146.13
147.42
143.73
145.20
145.20
-1.21%
332,777
0.92
Mar 19, 2025
146.34
147.46
145.47
146.98
146.98
+0.46%
279,662
0.78
Mar 18, 2025
147.39
147.53
145.78
146.30
146.30
-1.04%
219,932
0.61
Mar 17, 2025
146.51
148.00
145.86
147.84
147.84
+0.80%
225,203
0.62
Mar 14, 2025
145.23
146.89
144.54
146.66
146.66
+1.31%
223,585
0.62
Mar 13, 2025
146.41
147.20
143.76
144.76
144.76
-0.87%
238,382
0.65
Mar 12, 2025
148.24
148.24
145.56
146.03
146.03
-1.26%
299,729
0.83
Mar 11, 2025
150.34
150.56
147.27
147.89
147.89
-1.78%
304,021
0.84
Mar 10, 2025
152.07
154.00
150.24
150.57
150.57
-1.45%
391,055
1.09
Mar 07, 2025
150.51
153.36
149.18
152.78
152.78
+1.08%
480,214
1.36
Mar 06, 2025
147.56
151.50
147.06
151.15
151.15
+1.83%
471,738
1.35
Mar 05, 2025
146.05
148.85
146.05
148.44
148.44
+1.71%
445,078
1.30
Mar 04, 2025
145.54
147.95
145.14
145.94
145.94
-0.44%
490,119
1.45
Mar 03, 2025
146.97
148.84
145.69
146.59
146.59
-0.11%
394,119
1.18
Feb 28, 2025
146.16
146.95
144.63
146.75
146.75
+0.77%
348,660
1.05
Feb 27, 2025
146.23
147.18
145.36
145.63
145.63
-0.69%
262,813
0.79
Feb 26, 2025
146.65
149.18
146.62
146.64
146.64
-0.72%
735,632
2.27
Feb 25, 2025
145.88
148.33
145.72
147.71
147.71
+1.44%
336,735
1.04
Feb 24, 2025
146.18
147.29
144.36
145.61
145.61
-0.50%
353,284
1.10
Feb 21, 2025
147.03
147.39
145.20
146.34
146.34
-0.23%
451,851
1.41
Feb 20, 2025
146.97
147.42
145.92
146.68
146.68
-0.24%
283,106
0.87
Feb 19, 2025
146.14
147.49
145.61
147.04
147.04
+0.10%
331,002
1.02
Feb 18, 2025
144.79
147.30
143.90
146.90
146.90
+1.46%
489,600
1.54
Feb 14, 2025
143.69
145.31
142.72
144.79
144.79
+1.41%
512,842
1.64
Feb 13, 2025
142.75
143.78
141.46
142.77
142.77
+0.76%
665,887
2.18
Feb 12, 2025
140.97
143.49
139.93
141.70
141.70
-0.41%
423,520
1.39
Feb 11, 2025
142.27
143.07
140.26
142.29
142.29
-0.69%
377,346
1.24
Feb 10, 2025
144.26
144.61
140.90
143.28
143.28
+0.07%
621,928
2.08
Feb 07, 2025
157.62
157.90
142.04
143.18
143.18
-8.48%
1,221,538
4.32
Feb 06, 2025
159.84
159.84
155.37
156.45
156.45
-1.18%
446,565
1.60
Feb 05, 2025
158.28
159.66
157.78
158.32
158.32
+0.68%
262,636
0.94
Feb 04, 2025
156.09
158.46
156.09
157.70
157.25
+1.39%
302,366
1.08
Feb 03, 2025
154.58
156.75
154.14
155.98
155.53
-0.46%
364,565
1.31
Jan 31, 2025
157.90
159.39
156.76
157.15
156.70
-0.33%
834,143
3.08
Jan 30, 2025
157.82
158.68
156.58
158.13
157.68
+0.94%
274,219
1.01
Jan 29, 2025
158.78
158.82
156.62
157.11
156.66
-0.54%
265,785
0.96
Jan 28, 2025
157.57
160.35
157.57
158.42
157.97
+0.26%
204,250
0.73
Jan 27, 2025
158.25
158.92
156.65
158.46
158.01
+0.39%
317,046
1.13
Jan 24, 2025
159.65
160.47
157.22
158.30
157.85
-0.54%
329,584
1.18
Jan 23, 2025
158.46
159.81
157.73
159.62
159.16
+0.63%
149,812
0.53
Jan 22, 2025
159.34
160.75
158.34
159.07
158.62
-0.19%
279,989
1.00
Jan 21, 2025
156.72
160.26
156.72
159.83
159.37
+2.69%
270,874
0.97
Jan 17, 2025
156.97
157.95
155.68
156.09
155.64
+0.08%
231,872
0.83
Jan 16, 2025
155.89
157.17
155.31
156.41
155.96
+0.83%
346,317
1.23
Jan 15, 2025
156.12
156.92
154.17
155.56
155.12
+0.90%
206,137
0.72
Jan 14, 2025
154.81
155.45
153.48
154.61
154.17
+0.76%
196,911
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis