AptarGroup Inc (ATR) Historical Stock Data

107.27 ↑0.00 (0.00%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, ATR is up 0.24% a day on average. There have been 17 days where AptarGroup Inc closed green and 13 days where ATR closed red.

DateOpenCloseChangeLowHighVolume
2022-08-09107.76107.27↓$0.49 (-0.45%)106.49107.92194.07K
2022-08-08106.13107.27↑$1.14 (1.07%)106.01108.00219.29K
2022-08-05105.67105.65↓$0.02 (-0.02%)105.09106.64174.61K
2022-08-04107.20106.44↓$0.76 (-0.71%)105.86107.22292.59K
2022-08-03107.33107.64↑$0.31 (0.29%)106.44108.82255.07K
2022-08-02107.86106.59↓$1.27 (-1.18%)105.83108.03209.71K
2022-08-01106.30108.20↑$1.90 (1.79%)105.61108.65277K
2022-07-29107.17107.76↑$0.59 (0.55%)106.39109.49424.42K
2022-07-28106.08107.82↑$1.74 (1.64%)105.15107.82244.71K
2022-07-27104.24106.03↑$1.79 (1.72%)103.64106.54229.19K
2022-07-26103.11103.83↑$0.72 (0.70%)101.88103.88262.18K
2022-07-25103.72103.92↑$0.20 (0.19%)102.91104.51267.35K
2022-07-22103.61103.60↓$0.01 (-0.01%)102.33103.98214.59K
2022-07-21101.91103.48↑$1.57 (1.54%)101.58103.60138.85K
2022-07-20100.67101.82↑$1.15 (1.14%)100.66102.48458.85K
2022-07-1998.55101.03↑$2.48 (2.52%)98.55101.09635.39K
2022-07-18100.5798.10↓$2.47 (-2.46%)97.71100.95179.43K
2022-07-15100.81100.01↓$0.80 (-0.79%)99.21100.81195.28K
2022-07-1499.5899.30↓$0.28 (-0.28%)98.34100.71199.81K
2022-07-1399.73100.67↑$0.94 (0.94%)99.51101.25202.51K
2022-07-1299.47100.51↑$1.04 (1.05%)99.22101.85284.29K
2022-07-1199.8199.55↓$0.26 (-0.26%)98.47100.42186.92K
2022-07-08102.73100.01↓$2.72 (-2.65%)100.00103.03208.05K
2022-07-07102.45103.11↑$0.66 (0.64%)101.89103.29221.22K
2022-07-06103.53102.64↓$0.89 (-0.86%)101.51103.81286.39K
2022-07-05103.34102.92↓$0.42 (-0.41%)100.97103.34230.16K
2022-07-01103.34104.49↑$1.15 (1.11%)102.20104.64262.33K
2022-06-30102.33103.21↑$0.88 (0.86%)101.37103.48205.87K
2022-06-29102.48103.39↑$0.91 (0.89%)101.34103.89218.06K
2022-06-28104.22102.70↓$1.52 (-1.46%)101.98104.37280.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$ATR hows short doing? Keep short pls
we need your money.

0 Like Report
aussie713

$ATR holding unfortunately lol

0 Like Report