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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 107.76 | 107.27 | ↓$0.49 (-0.45%) | 106.49 | 107.92 | 194.07K |
| 2022-08-08 | 106.13 | 107.27 | ↑$1.14 (1.07%) | 106.01 | 108.00 | 219.29K |
| 2022-08-05 | 105.67 | 105.65 | ↓$0.02 (-0.02%) | 105.09 | 106.64 | 174.61K |
| 2022-08-04 | 107.20 | 106.44 | ↓$0.76 (-0.71%) | 105.86 | 107.22 | 292.59K |
| 2022-08-03 | 107.33 | 107.64 | ↑$0.31 (0.29%) | 106.44 | 108.82 | 255.07K |
| 2022-08-02 | 107.86 | 106.59 | ↓$1.27 (-1.18%) | 105.83 | 108.03 | 209.71K |
| 2022-08-01 | 106.30 | 108.20 | ↑$1.90 (1.79%) | 105.61 | 108.65 | 277K |
| 2022-07-29 | 107.17 | 107.76 | ↑$0.59 (0.55%) | 106.39 | 109.49 | 424.42K |
| 2022-07-28 | 106.08 | 107.82 | ↑$1.74 (1.64%) | 105.15 | 107.82 | 244.71K |
| 2022-07-27 | 104.24 | 106.03 | ↑$1.79 (1.72%) | 103.64 | 106.54 | 229.19K |
| 2022-07-26 | 103.11 | 103.83 | ↑$0.72 (0.70%) | 101.88 | 103.88 | 262.18K |
| 2022-07-25 | 103.72 | 103.92 | ↑$0.20 (0.19%) | 102.91 | 104.51 | 267.35K |
| 2022-07-22 | 103.61 | 103.60 | ↓$0.01 (-0.01%) | 102.33 | 103.98 | 214.59K |
| 2022-07-21 | 101.91 | 103.48 | ↑$1.57 (1.54%) | 101.58 | 103.60 | 138.85K |
| 2022-07-20 | 100.67 | 101.82 | ↑$1.15 (1.14%) | 100.66 | 102.48 | 458.85K |
| 2022-07-19 | 98.55 | 101.03 | ↑$2.48 (2.52%) | 98.55 | 101.09 | 635.39K |
| 2022-07-18 | 100.57 | 98.10 | ↓$2.47 (-2.46%) | 97.71 | 100.95 | 179.43K |
| 2022-07-15 | 100.81 | 100.01 | ↓$0.80 (-0.79%) | 99.21 | 100.81 | 195.28K |
| 2022-07-14 | 99.58 | 99.30 | ↓$0.28 (-0.28%) | 98.34 | 100.71 | 199.81K |
| 2022-07-13 | 99.73 | 100.67 | ↑$0.94 (0.94%) | 99.51 | 101.25 | 202.51K |
| 2022-07-12 | 99.47 | 100.51 | ↑$1.04 (1.05%) | 99.22 | 101.85 | 284.29K |
| 2022-07-11 | 99.81 | 99.55 | ↓$0.26 (-0.26%) | 98.47 | 100.42 | 186.92K |
| 2022-07-08 | 102.73 | 100.01 | ↓$2.72 (-2.65%) | 100.00 | 103.03 | 208.05K |
| 2022-07-07 | 102.45 | 103.11 | ↑$0.66 (0.64%) | 101.89 | 103.29 | 221.22K |
| 2022-07-06 | 103.53 | 102.64 | ↓$0.89 (-0.86%) | 101.51 | 103.81 | 286.39K |
| 2022-07-05 | 103.34 | 102.92 | ↓$0.42 (-0.41%) | 100.97 | 103.34 | 230.16K |
| 2022-07-01 | 103.34 | 104.49 | ↑$1.15 (1.11%) | 102.20 | 104.64 | 262.33K |
| 2022-06-30 | 102.33 | 103.21 | ↑$0.88 (0.86%) | 101.37 | 103.48 | 205.87K |
| 2022-06-29 | 102.48 | 103.39 | ↑$0.91 (0.89%) | 101.34 | 103.89 | 218.06K |
| 2022-06-28 | 104.22 | 102.70 | ↓$1.52 (-1.46%) | 101.98 | 104.37 | 280.20K |
Create an account or log in to view more rows.
$ATR soon
$ATR hows short doing? Keep short pls
we need your money.
$ATR who else excited??
$ATR diamond balls
$ATR bought more
$ATR who here can't stand the CEO?
$ATR holding unfortunately lol