AptarGroup Inc (ATR) Historical Stock Data
146.81 ↑0.89 (0.61%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATR is up 0.04% a day on average. There have been 17 days where AptarGroup Inc closed green and 13 days where ATR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 147.11 | 146.81 | ↓$0.30 (-0.20%) | 144.84 | 147.13 | 303.32K |
| 2024-05-02 | 145.76 | 145.92 | ↑$0.16 (0.11%) | 145.29 | 146.73 | 356.54K |
| 2024-05-01 | 144.99 | 145.38 | ↑$0.39 (0.27%) | 144.58 | 147.21 | 359.57K |
| 2024-04-30 | 145.74 | 144.38 | ↓$1.36 (-0.93%) | 144.06 | 146.11 | 585.12K |
| 2024-04-29 | 144.90 | 146.38 | ↑$1.48 (1.02%) | 144.37 | 148.02 | 676.65K |
| 2024-04-26 | 142.00 | 143.33 | ↑$1.33 (0.94%) | 141.90 | 148.51 | 489.51K |
| 2024-04-25 | 139.84 | 140.18 | ↑$0.34 (0.24%) | 138.92 | 141.25 | 694.40K |
| 2024-04-24 | 139.95 | 140.01 | ↑$0.06 (0.04%) | 139.64 | 140.90 | 559.22K |
| 2024-04-23 | 139.77 | 140.15 | ↑$0.38 (0.27%) | 139.52 | 141.16 | 417.18K |
| 2024-04-22 | 139.55 | 140.32 | ↑$0.77 (0.55%) | 139.25 | 141.15 | 298.79K |
| 2024-04-19 | 139.06 | 139.34 | ↑$0.28 (0.20%) | 138.77 | 139.92 | 276.58K |
| 2024-04-18 | 138.39 | 139.11 | ↑$0.72 (0.52%) | 138.22 | 139.44 | 246.57K |
| 2024-04-17 | 138.88 | 138.40 | ↓$0.48 (-0.35%) | 138.35 | 139.48 | 565.36K |
| 2024-04-16 | 137.79 | 138.59 | ↑$0.80 (0.58%) | 137.36 | 139.39 | 281.69K |
| 2024-04-15 | 138.61 | 138.20 | ↓$0.41 (-0.30%) | 137.83 | 139.81 | 319.56K |
| 2024-04-12 | 138.17 | 137.20 | ↓$0.97 (-0.70%) | 135.96 | 138.95 | 299.23K |
| 2024-04-11 | 139.26 | 139.13 | ↓$0.13 (-0.09%) | 138.45 | 140.04 | 265.32K |
| 2024-04-10 | 138.98 | 139.40 | ↑$0.42 (0.30%) | 138.45 | 140.22 | 200.71K |
| 2024-04-09 | 140.42 | 140.31 | ↓$0.11 (-0.08%) | 139.36 | 141.10 | 242.59K |
| 2024-04-08 | 141.67 | 140.51 | ↓$1.16 (-0.82%) | 140.39 | 142.38 | 312.53K |
| 2024-04-05 | 141.38 | 141.73 | ↑$0.35 (0.25%) | 140.95 | 142.77 | 288.27K |
| 2024-04-04 | 141.83 | 141.75 | ↓$0.08 (-0.06%) | 140.97 | 142.75 | 403.64K |
| 2024-04-03 | 140.67 | 140.88 | ↑$0.21 (0.15%) | 139.87 | 141.19 | 258.66K |
| 2024-04-02 | 141.84 | 140.63 | ↓$1.21 (-0.85%) | 140.39 | 141.84 | 202.60K |
| 2024-04-01 | 143.79 | 142.29 | ↓$1.50 (-1.04%) | 142.12 | 143.79 | 204.38K |
| 2024-03-28 | 144.82 | 143.89 | ↓$0.93 (-0.64%) | 143.65 | 145.35 | 247.84K |
| 2024-03-27 | 143.67 | 144.66 | ↑$0.99 (0.69%) | 143.67 | 145.15 | 218.17K |
| 2024-03-26 | 142.83 | 143.20 | ↑$0.37 (0.26%) | 142.62 | 144.31 | 314.25K |
| 2024-03-25 | 141.20 | 142.96 | ↑$1.76 (1.25%) | 141.17 | 144.05 | 316.32K |
| 2024-03-22 | 142.01 | 141.59 | ↓$0.42 (-0.30%) | 141.05 | 142.45 | 276.02K |
Create an account or log in to view more rows.
$ATR oh my!
$ATR lmao wtf was that
$ATR volume is almost nonexistent
$ATR is being added
$ATR still waiting to short this. Next Tuesday feels right for some reason
$ATR my lotto for earnings
$ATR ATH tomorrow we can do it
$ATR not worrying
$ATR let’s go baby!
$ATR There is nothing wrong with a decent pullback