AptarGroup, Inc. Historical Stock Prices

ATR 
$64.14
*  
0.19
0.3%
Get ATR Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading ATR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64  64.56  63.95  64.14 532,093
06/02/2015 63.83 64.63 63.47 63.95 302,476
06/01/2015 64.02 64.27 63.31 63.9 406,219
05/29/2015 64.64 64.85 63.65 63.77 227,405
05/28/2015 64.4 64.7 64.075 64.49 274,051
05/27/2015 64.02 64.55 63.84 64.48 258,831
05/26/2015 64.48 64.64 63.68 63.97 286,562
05/22/2015 64.75 65.01 64.33 64.5 313,552
05/21/2015 65.24 65.26 64.55 64.92 425,228
05/20/2015 66.09 66.15 65.285 65.46 170,558
05/19/2015 65.73 66.31 65.63 66.09 315,296
05/18/2015 65.12 65.84 64.96 65.66 220,147
05/15/2015 65.21 65.39 64.88 65.2 213,619
05/14/2015 64.63 65.42 64.63 65.21 712,713
05/13/2015 63.97 64.5 63.97 64.33 601,278
05/12/2015 62.88 63.71 62.38 63.51 436,448
05/11/2015 62.97 63.21 62.9 63.06 501,435
05/08/2015 63.7 63.7 62.945 63.16 522,614
05/07/2015 63.02 63.13 62.724 63 699,402
05/06/2015 63.1 63.338 62.605 63.1 640,911
05/05/2015 63.74 64.08 62.87 63 659,243
05/04/2015 64.34 64.98 63.9 63.96 922,711
05/01/2015 64.25 64.93 63.01 64.05 1,365,961
04/30/2015 62.15 62.79 62 62.07 407,365
04/29/2015 62.64 62.74 62.12 62.55 256,599
04/28/2015 62.72 63.05 62.45 62.78 254,123
04/27/2015 63.38 63.59 62.55 62.79 491,392
04/24/2015 63.15 63.44 62.64 63.29 282,557
04/23/2015 62.7 63.105 62.7 62.94 290,091
04/22/2015 62.68 63.47 62.44 62.88 169,272
04/21/2015 63.12 63.28 62.5 62.72 235,935
04/20/2015 63.07 63.26 62.73 62.81 300,120
04/17/2015 62.72 62.99 61.98 62.84 310,944
04/16/2015 63.32 63.52 62.83 63.01 380,496
04/15/2015 63.58 63.6 62.905 63 247,449
04/14/2015 63.47 63.73 63.14 63.3 320,877
04/13/2015 63.05 63.67 63.01 63.43 343,313
04/10/2015 63.44 63.57 63.18 63.49 316,006
04/09/2015 63.29 63.4575 62.86 63.33 191,340
04/08/2015 63.12 63.5 62.85 63.42 184,625
04/07/2015 63.3 63.5 62.99 63.11 157,413
04/06/2015 62.92 63.43 62.76 63.38 393,066
04/02/2015 63.51 63.84 62.96 63.15 346,664
04/01/2015 63.58 63.83 62.82 63.65 403,419
03/31/2015 63.26 63.8 63.21 63.52 349,700
03/30/2015 63.41 63.98 63.26 63.7 263,430
03/27/2015 63.03 63.32 62.765 63.18 162,985
03/26/2015 62.82 63.17 62.71 62.98 254,247
03/25/2015 63.43 63.91 62.87 62.98 346,016
03/24/2015 63.26 63.79 63.14 63.5 474,240
03/23/2015 63.35 63.9 63.04 63.39 331,029
03/20/2015 63.73 63.94 63.21 63.23 608,390
03/19/2015 63.73 64.13 63.19 63.64 293,945
03/18/2015 63.49 64.54 63.23 63.95 459,717
03/17/2015 63.65 63.93 62.57 63.61 335,600
03/16/2015 63.43 64 63.32 63.79 193,843
03/13/2015 63.43 63.73 62.86 63.1 237,062
03/12/2015 63.71 64.16 63.23 63.56 312,659
03/11/2015 63.75 63.82 62.71 63.36 478,185
03/10/2015 63.63 64.02 63.4 63.75 328,208
03/09/2015 64.13 64.7 63.91 64.18 258,920
03/06/2015 64.8 65.01 63.92 64.27 271,156
03/05/2015 65.56 65.92 64.63 65.03 254,169
03/04/2015 65.92 66.03 64.8701 65.62 230,223
03/03/2015 66.08 66.45 65.6 65.89 186,866
03/02/2015 66.04 66.56 65.53 66.5 251,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?