NYSE - Delayed Quote USD

AptarGroup, Inc. (ATR)

140.01 +0.27 (+0.19%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 139.95 140.90 139.64 140.01 140.01 559,200
Apr 24, 2024 0.41 Dividend
Apr 23, 2024 139.77 141.16 139.52 140.15 139.74 417,200
Apr 22, 2024 139.55 141.15 139.25 140.32 139.91 298,800
Apr 19, 2024 139.06 139.92 138.77 139.34 138.93 276,600
Apr 18, 2024 138.39 139.44 138.22 139.11 138.70 246,600
Apr 17, 2024 138.88 139.48 138.35 138.40 138.00 565,400
Apr 16, 2024 137.79 139.39 137.36 138.59 138.18 281,700
Apr 15, 2024 138.61 139.81 137.83 138.20 137.80 319,600
Apr 12, 2024 138.17 138.95 135.96 137.20 136.80 299,200
Apr 11, 2024 139.26 140.04 138.45 139.13 138.72 265,300
Apr 10, 2024 138.98 140.22 138.45 139.40 138.99 200,700
Apr 9, 2024 140.42 141.10 139.36 140.31 139.90 242,600
Apr 8, 2024 141.67 142.38 140.39 140.51 140.10 312,500
Apr 5, 2024 141.38 142.76 140.95 141.73 141.32 288,300
Apr 4, 2024 141.83 142.75 140.97 141.75 141.34 403,600
Apr 3, 2024 140.67 141.19 139.87 140.88 140.47 258,700
Apr 2, 2024 141.84 141.84 140.39 140.63 140.22 202,600
Apr 1, 2024 143.79 143.79 142.12 142.29 141.87 204,400
Mar 28, 2024 144.82 145.35 143.65 143.89 143.47 247,800
Mar 27, 2024 143.67 145.15 143.67 144.66 144.24 218,200
Mar 26, 2024 142.83 144.31 142.62 143.20 142.78 314,200
Mar 25, 2024 141.20 144.05 141.17 142.96 142.54 316,300
Mar 22, 2024 142.01 142.45 141.05 141.59 141.18 276,000
Mar 21, 2024 140.31 141.60 139.30 141.14 140.73 255,800
Mar 20, 2024 139.63 140.07 139.14 139.97 139.56 220,000
Mar 19, 2024 138.88 140.32 138.88 139.51 139.10 253,000
Mar 18, 2024 140.93 141.30 138.93 139.26 138.85 299,700
Mar 15, 2024 140.04 142.41 139.74 141.00 140.59 599,500
Mar 14, 2024 141.36 141.62 140.36 140.93 140.52 235,200
Mar 13, 2024 143.00 143.00 140.93 141.16 140.75 336,800
Mar 12, 2024 142.80 142.85 141.48 142.41 141.99 242,200
Mar 11, 2024 142.79 143.38 141.98 142.74 142.32 226,700
Mar 8, 2024 144.71 145.07 142.97 143.09 142.67 185,200
Mar 7, 2024 144.50 145.14 143.84 144.65 144.23 250,100
Mar 6, 2024 142.93 143.64 142.48 143.07 142.65 184,000
Mar 5, 2024 142.27 143.21 141.74 142.52 142.10 190,200
Mar 4, 2024 140.69 142.12 140.56 141.96 141.54 260,300
Mar 1, 2024 139.88 140.79 139.56 140.29 139.88 151,400
Feb 29, 2024 140.63 141.63 139.83 140.46 140.05 250,600
Feb 28, 2024 139.65 141.24 139.33 140.41 140.00 189,600
Feb 27, 2024 141.92 142.18 139.80 140.31 139.90 244,600
Feb 26, 2024 141.50 142.06 140.80 141.92 141.50 199,200
Feb 23, 2024 141.97 142.05 140.60 141.36 140.95 190,300
Feb 22, 2024 140.47 142.42 140.07 141.47 141.06 295,700
Feb 21, 2024 139.08 140.11 138.99 140.00 139.59 276,300
Feb 20, 2024 137.14 140.14 136.95 139.69 139.28 373,000
Feb 16, 2024 135.37 138.00 135.04 137.50 137.10 453,900
Feb 15, 2024 137.17 137.81 134.57 135.04 134.64 471,400
Feb 14, 2024 136.26 137.46 135.17 137.17 136.77 335,000
Feb 13, 2024 136.69 137.33 134.98 135.93 135.53 275,900
Feb 12, 2024 139.16 140.47 137.51 137.61 137.21 491,300
Feb 9, 2024 132.11 139.21 131.51 138.96 138.55 650,900
Feb 8, 2024 131.64 134.84 131.54 132.12 131.73 620,700
Feb 7, 2024 131.41 132.42 129.37 131.80 131.41 393,000
Feb 6, 2024 130.48 131.40 129.30 131.13 130.75 369,700
Feb 5, 2024 129.13 131.45 128.05 130.65 130.27 319,500
Feb 2, 2024 129.96 130.71 128.69 130.10 129.72 344,800
Feb 1, 2024 130.46 131.11 129.61 130.50 130.12 298,800
Jan 31, 2024 0.41 Dividend
Jan 31, 2024 132.37 132.77 129.16 129.88 129.50 537,500
Jan 30, 2024 132.03 133.09 131.63 132.25 131.45 228,400
Jan 29, 2024 131.05 132.59 130.49 132.25 131.45 187,800
Jan 26, 2024 131.68 132.59 131.40 131.70 130.91 219,900
Jan 25, 2024 132.03 132.38 130.38 131.25 130.46 332,300
Jan 24, 2024 132.12 132.29 130.54 130.78 129.99 294,400
Jan 23, 2024 131.80 131.85 130.33 131.83 131.04 217,800
Jan 22, 2024 130.90 131.81 130.56 131.19 130.40 266,200
Jan 19, 2024 129.71 131.46 128.54 130.80 130.01 418,000
Jan 18, 2024 127.32 130.01 126.31 129.14 128.36 444,200
Jan 17, 2024 125.94 127.27 125.89 126.69 125.93 336,900
Jan 16, 2024 125.88 126.82 125.51 126.81 126.05 257,500
Jan 12, 2024 127.89 127.97 125.92 126.43 125.67 231,700
Jan 11, 2024 125.38 126.97 124.94 126.84 126.08 323,100
Jan 10, 2024 124.46 125.42 124.23 125.19 124.44 279,600
Jan 9, 2024 123.71 124.64 122.97 124.63 123.88 250,300
Jan 8, 2024 124.07 125.16 122.37 124.35 123.60 352,400
Jan 5, 2024 123.78 124.37 122.99 124.20 123.45 423,000
Jan 4, 2024 125.18 125.92 124.13 124.22 123.47 353,300
Jan 3, 2024 125.15 127.26 123.15 125.36 124.61 531,700
Jan 2, 2024 122.61 124.10 122.29 122.88 122.14 313,100
Dec 29, 2023 125.19 125.36 123.56 123.62 122.88 313,500
Dec 28, 2023 124.98 125.80 124.40 125.20 124.45 343,600
Dec 27, 2023 126.12 126.47 125.03 125.28 124.53 283,100
Dec 26, 2023 126.14 126.87 125.59 125.83 125.07 274,700
Dec 22, 2023 126.40 127.04 126.12 126.27 125.51 312,200
Dec 21, 2023 126.24 126.24 124.85 125.91 125.15 421,900
Dec 20, 2023 126.02 126.94 125.46 125.57 124.81 346,400
Dec 19, 2023 127.71 128.13 126.03 126.23 125.47 659,100
Dec 18, 2023 126.71 127.21 125.88 127.05 126.29 240,500
Dec 15, 2023 127.16 128.58 125.97 125.98 125.22 713,000
Dec 14, 2023 129.08 130.01 126.88 127.40 126.63 412,900
Dec 13, 2023 127.18 128.99 127.18 128.59 127.82 425,000
Dec 12, 2023 127.65 128.10 126.68 127.48 126.71 210,300
Dec 11, 2023 127.26 127.68 126.34 127.57 126.80 338,000
Dec 8, 2023 126.36 127.50 125.62 127.32 126.55 265,800
Dec 7, 2023 126.24 127.11 125.99 126.49 125.73 254,000
Dec 6, 2023 126.39 127.30 125.88 126.37 125.61 179,500
Dec 5, 2023 128.25 128.69 125.88 125.99 125.23 178,000
Dec 4, 2023 127.45 128.88 126.89 128.42 127.65 192,000
Dec 1, 2023 126.42 128.54 126.42 128.10 127.33 218,300
Nov 30, 2023 125.45 127.13 124.81 126.89 126.13 301,000
Nov 29, 2023 125.64 126.40 124.92 125.37 124.62 331,800
Nov 28, 2023 127.00 127.01 125.49 125.61 124.85 218,000
Nov 27, 2023 127.82 128.30 126.85 127.00 126.24 367,500
Nov 24, 2023 128.97 128.97 128.10 128.53 127.76 65,900
Nov 22, 2023 128.45 129.20 127.36 128.57 127.80 174,800
Nov 21, 2023 127.46 128.30 127.20 127.91 127.14 160,600
Nov 20, 2023 127.45 127.65 126.43 127.32 126.55 213,900
Nov 17, 2023 128.56 129.08 127.61 127.93 127.16 162,700
Nov 16, 2023 127.65 128.62 126.84 127.55 126.78 217,000
Nov 15, 2023 127.82 128.80 127.35 127.71 126.94 388,600
Nov 14, 2023 125.95 127.86 125.31 127.85 127.08 267,400
Nov 13, 2023 125.39 125.48 124.37 124.53 123.78 183,100
Nov 10, 2023 124.24 125.79 123.89 125.72 124.96 195,600
Nov 9, 2023 125.69 125.69 124.07 124.39 123.64 118,600
Nov 8, 2023 124.88 125.49 124.41 125.12 124.37 175,800
Nov 7, 2023 124.62 124.99 124.17 124.55 123.80 205,000
Nov 6, 2023 125.27 125.73 124.75 125.19 124.44 173,500
Nov 3, 2023 124.43 125.97 124.43 125.35 124.60 278,000
Nov 2, 2023 123.72 124.29 122.98 123.58 122.84 384,300
Nov 1, 2023 122.11 123.43 121.61 122.93 122.19 360,500
Oct 31, 2023 122.51 122.89 121.83 122.27 121.53 422,900
Oct 30, 2023 121.92 122.32 120.85 122.17 121.43 283,100
Oct 27, 2023 123.47 123.84 120.36 121.17 120.44 364,000
Oct 26, 2023 121.26 125.39 121.26 123.43 122.69 576,000
Oct 25, 2023 0.41 Dividend
Oct 25, 2023 122.43 123.78 121.89 122.37 121.63 431,300
Oct 24, 2023 122.13 123.77 121.72 123.34 122.19 312,100
Oct 23, 2023 121.72 123.16 121.21 121.50 120.37 379,000
Oct 20, 2023 125.93 126.48 121.93 122.22 121.08 446,500
Oct 19, 2023 126.08 127.47 125.39 125.73 124.56 443,900
Oct 18, 2023 126.87 127.67 126.28 126.78 125.60 287,300
Oct 17, 2023 126.01 128.34 126.01 127.48 126.29 314,400
Oct 16, 2023 127.36 127.43 126.17 126.71 125.53 275,200
Oct 13, 2023 126.00 126.67 125.40 125.97 124.80 324,900
Oct 12, 2023 127.22 127.40 125.06 125.42 124.25 189,300
Oct 11, 2023 127.53 127.70 126.65 127.53 126.34 212,900
Oct 10, 2023 127.24 128.61 126.51 126.54 125.36 322,000
Oct 9, 2023 125.82 127.22 125.69 126.94 125.76 275,700
Oct 6, 2023 123.61 126.69 123.39 126.41 125.23 491,700
Oct 5, 2023 123.96 124.93 122.80 123.75 122.60 466,700
Oct 4, 2023 123.55 124.66 122.33 124.23 123.07 208,200
Oct 3, 2023 124.02 125.31 122.49 122.87 121.72 236,300
Oct 2, 2023 124.53 125.48 123.99 125.05 123.88 244,100
Sep 29, 2023 126.49 126.83 124.79 125.04 123.87 330,900
Sep 28, 2023 123.86 125.64 123.26 125.47 124.30 219,300
Sep 27, 2023 124.04 124.45 122.87 123.52 122.37 362,400
Sep 26, 2023 123.53 124.22 123.23 123.60 122.45 547,000
Sep 25, 2023 121.99 124.13 121.47 124.04 122.88 258,800
Sep 22, 2023 122.33 122.90 122.11 122.68 121.54 341,200
Sep 21, 2023 124.33 124.35 122.19 122.22 121.08 335,700
Sep 20, 2023 125.84 126.10 124.56 124.63 123.47 206,200
Sep 19, 2023 125.69 125.69 124.06 125.31 124.14 218,600
Sep 18, 2023 126.36 126.36 124.92 125.64 124.47 175,100
Sep 15, 2023 126.49 127.20 125.17 125.93 124.76 589,200
Sep 14, 2023 126.01 127.30 126.01 126.76 125.58 217,900
Sep 13, 2023 125.78 126.59 125.11 125.37 124.20 279,300
Sep 12, 2023 126.11 127.29 125.42 126.53 125.35 258,000
Sep 11, 2023 126.99 127.93 126.41 127.01 125.83 333,500
Sep 8, 2023 125.51 126.67 125.12 125.31 124.14 238,800
Sep 7, 2023 126.29 127.17 125.14 125.36 124.19 328,600
Sep 6, 2023 127.79 128.01 126.20 126.41 125.23 291,100
Sep 5, 2023 131.68 131.98 127.36 127.57 126.38 325,300
Sep 1, 2023 133.10 133.79 132.52 132.55 131.31 252,000
Aug 31, 2023 133.28 133.73 132.24 132.56 131.32 305,800
Aug 30, 2023 132.37 133.26 131.70 132.89 131.65 298,900
Aug 29, 2023 129.80 131.96 129.40 131.82 130.59 472,400
Aug 28, 2023 127.63 129.58 127.63 129.41 128.20 331,900
Aug 25, 2023 125.57 127.68 124.98 127.54 126.35 493,000
Aug 24, 2023 123.49 125.46 122.59 125.11 123.94 278,400
Aug 23, 2023 123.06 123.56 122.31 123.39 122.24 305,000
Aug 22, 2023 123.87 125.71 122.76 122.95 121.80 429,600
Aug 21, 2023 123.15 124.46 123.06 123.78 122.63 358,800
Aug 18, 2023 121.38 123.42 121.38 123.29 122.14 443,100
Aug 17, 2023 121.96 122.66 121.62 121.64 120.51 186,600
Aug 16, 2023 121.73 123.16 121.49 121.54 120.41 291,100
Aug 15, 2023 122.63 122.93 121.98 122.09 120.95 249,000
Aug 14, 2023 122.03 122.99 121.58 122.99 121.84 145,700
Aug 11, 2023 121.51 123.22 121.51 122.61 121.47 226,500
Aug 10, 2023 121.80 123.57 121.80 122.23 121.09 216,000
Aug 9, 2023 121.12 123.39 120.52 121.83 120.69 287,500
Aug 8, 2023 120.08 121.40 119.71 121.12 119.99 270,100
Aug 7, 2023 120.73 121.66 120.51 121.29 120.16 140,300
Aug 4, 2023 120.62 122.13 120.48 120.64 119.52 116,500
Aug 3, 2023 121.52 122.73 120.72 120.81 119.68 195,900
Aug 2, 2023 121.44 122.33 119.98 122.24 121.10 329,200
Aug 1, 2023 121.24 122.50 120.75 122.44 121.30 365,300
Jul 31, 2023 123.52 123.93 120.83 121.46 120.33 746,500
Jul 28, 2023 122.49 126.99 121.88 123.78 122.63 513,000
Jul 27, 2023 120.06 120.78 118.74 119.14 118.03 407,800
Jul 26, 2023 0.41 Dividend
Jul 26, 2023 120.16 120.40 118.82 119.95 118.83 306,900
Jul 25, 2023 119.68 121.12 119.30 120.56 119.03 250,700
Jul 24, 2023 120.02 120.49 118.71 119.73 118.21 163,400
Jul 21, 2023 119.65 120.05 118.87 119.84 118.32 184,300
Jul 20, 2023 119.78 120.22 118.86 119.33 117.82 175,800
Jul 19, 2023 118.75 119.41 118.31 119.11 117.60 247,200
Jul 18, 2023 119.01 120.37 118.70 119.08 117.57 189,100
Jul 17, 2023 118.40 119.54 117.16 119.26 117.75 234,200
Jul 14, 2023 117.69 118.84 116.70 118.35 116.85 271,600
Jul 13, 2023 116.85 117.37 116.56 117.01 115.53 190,200
Jul 12, 2023 116.58 117.55 115.77 116.87 115.39 199,400
Jul 11, 2023 114.31 115.56 113.37 115.51 114.04 226,700
Jul 10, 2023 113.31 115.30 113.01 114.47 113.02 248,000
Jul 7, 2023 112.65 115.33 112.59 113.79 112.35 333,400
Jul 6, 2023 112.25 112.98 111.63 112.47 111.04 277,700
Jul 5, 2023 115.62 115.62 112.76 112.94 111.51 384,200
Jul 3, 2023 115.41 117.02 115.41 116.54 115.06 85,700
Jun 30, 2023 115.22 116.28 114.84 115.86 114.39 279,800
Jun 29, 2023 113.43 115.36 112.55 114.78 113.32 225,900
Jun 28, 2023 114.81 114.81 112.48 113.52 112.08 204,800
Jun 27, 2023 113.83 114.82 113.23 114.72 113.26 218,300
Jun 26, 2023 113.06 114.37 113.06 113.61 112.17 142,300
Jun 23, 2023 112.90 113.73 112.07 112.83 111.40 366,000
Jun 22, 2023 113.95 114.06 112.35 114.05 112.60 266,200
Jun 21, 2023 115.14 115.26 113.42 113.62 112.18 317,800
Jun 20, 2023 116.88 116.95 115.71 115.71 114.24 297,000
Jun 16, 2023 115.65 117.21 115.36 117.15 115.66 975,300
Jun 15, 2023 115.00 116.40 114.95 116.05 114.58 362,600
Jun 14, 2023 115.61 115.96 114.35 115.16 113.70 225,200
Jun 13, 2023 115.71 116.39 114.76 115.21 113.75 340,600
Jun 12, 2023 114.68 115.59 114.30 115.39 113.93 353,000
Jun 9, 2023 115.06 115.57 114.39 114.81 113.35 295,000
Jun 8, 2023 115.56 115.99 114.79 115.20 113.74 270,500
Jun 7, 2023 114.36 115.70 114.06 115.41 113.95 264,100
Jun 6, 2023 113.04 114.66 113.04 114.32 112.87 266,900
Jun 5, 2023 113.80 114.23 112.88 113.06 111.63 237,400
Jun 2, 2023 114.01 114.75 113.66 114.16 112.71 353,000
Jun 1, 2023 112.82 113.52 112.04 112.94 111.51 170,700
May 31, 2023 113.44 113.56 111.69 112.49 111.06 360,800
May 30, 2023 114.21 114.72 113.01 113.36 111.92 136,100
May 26, 2023 112.99 114.49 112.95 114.16 112.71 210,200
May 25, 2023 114.29 115.28 113.44 113.54 112.10 196,800
May 24, 2023 117.19 117.19 115.03 115.12 113.66 297,800
May 23, 2023 117.40 118.45 116.91 117.18 115.69 155,400
May 22, 2023 118.67 119.52 117.89 118.13 116.63 229,600
May 19, 2023 119.88 120.27 118.60 119.09 117.58 156,900
May 18, 2023 118.17 119.05 117.78 118.99 117.48 94,000
May 17, 2023 118.82 119.04 117.46 118.97 117.46 168,600
May 16, 2023 120.58 120.58 118.21 118.32 116.82 180,800
May 15, 2023 120.59 121.07 120.04 120.58 119.05 148,300
May 12, 2023 119.68 120.87 119.35 120.79 119.26 168,400
May 11, 2023 119.48 119.83 118.96 119.28 117.77 203,900
May 10, 2023 121.09 121.57 118.50 119.62 118.10 227,200
May 9, 2023 120.87 121.03 119.69 120.58 119.05 185,600
May 8, 2023 121.86 122.34 120.66 121.50 119.96 200,400
May 5, 2023 118.99 121.88 118.99 121.70 120.16 171,100
May 4, 2023 119.94 120.15 118.39 118.80 117.29 192,500
May 3, 2023 0.38 Dividend
May 3, 2023 120.47 121.01 119.74 119.90 118.38 294,300
May 2, 2023 120.74 120.88 115.73 120.48 118.58 359,200
May 1, 2023 119.41 122.50 119.41 121.64 119.72 283,100
Apr 28, 2023 116.51 119.57 116.51 118.51 116.64 586,700
Apr 27, 2023 115.75 116.58 114.63 116.57 114.73 361,900
Apr 26, 2023 117.01 117.58 115.61 115.75 113.92 247,200
Apr 25, 2023 119.43 119.95 117.88 118.07 116.20 167,500

Related Tickers

WST West Pharmaceutical Services, Inc.
385.73
-1.15%
 
UTMD Utah Medical Products, Inc.
67.16
-0.59%
 
ICUI ICU Medical, Inc.
96.72
-1.06%
 
ATRI Atrion Corporation
424.19
+4.66%
 
TFX Teleflex Incorporated
211.17
+0.03%
 
XRAY DENTSPLY SIRONA Inc.
30.92
+0.19%
 
AZTA Azenta, Inc.
52.09
-0.86%
 
EMBC Embecta Corp.
10.89
+0.09%
 
OSUR OraSure Technologies, Inc.
5.50
-0.54%
 
HAE Haemonetics Corporation
86.22
+1.35%