AptarGroup, Inc. Historical Stock Prices

ATR 
$63.5
*  
0.29
0.45%
Get ATR Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.44  64.0299  63.24  63.50 381,510
07/25/2014 63.44 64.0299 63.24 63.5 381,510
07/24/2014 63.55 64.21 63.5 63.79 239,659
07/23/2014 63.79 64.05 63.245 63.67 406,779
07/22/2014 64.24 64.65 63.43 63.73 473,412
07/21/2014 65.68 65.68 64.99 65.4 176,068
07/18/2014 65.3 66.17 64.6601 66.05 378,108
07/17/2014 65.88 66.11 64.95 65.03 179,712
07/16/2014 66.95 67.07 65.92 66.35 347,499
07/15/2014 66.47 67.03 66.2 66.82 186,507
07/14/2014 66.75 67.02 66.29 66.54 187,147
07/11/2014 66.16 66.46 65.92 66.35 127,024
07/10/2014 65.46 66.4 65.46 66.26 163,915
07/09/2014 66.29 66.58 65.82 66.32 176,631
07/08/2014 66.26 66.41 65.84 66.24 233,956
07/07/2014 66.75 66.92 65.975 66.42 136,600
07/03/2014 67.04 67.1 66.67 66.97 74,532
07/02/2014 67.32 67.56 66.57 66.74 115,099
07/01/2014 67.26 68 67.141 67.51 277,600
06/30/2014 66.89 67.37 66.55 67.01 206,093
06/27/2014 66.12 67.01 66.12 67.01 513,532
06/26/2014 66.36 66.75 65.79 66.31 131,986
06/25/2014 66.05 66.71 66.05 66.39 138,651
06/24/2014 66.02 66.74 65.89 66 145,233
06/23/2014 66.81 66.87 66.33 66.39 122,402
06/20/2014 66.75 67.1 66.44 66.63 223,919
06/19/2014 66.06 66.75 66.06 66.68 108,194
06/18/2014 66.33 66.395 65.75 66.07 183,753
06/17/2014 65.47 66.9 65.41 66.33 244,535
06/16/2014 66.31 66.47 65.56 65.64 172,916
06/13/2014 64.95 66.67 64.95 66.41 245,045
06/12/2014 66.43 66.86 65.72 66.1 127,663
06/11/2014 66.79 66.94 66.44 66.6 98,544
06/10/2014 67.21 67.41 66.68 67.13 116,384
06/09/2014 67.03 67.58 67.03 67.23 101,910
06/06/2014 66.67 67.3 66.49 67.11 128,437
06/05/2014 66.24 66.64 65.8 66.53 173,994
06/04/2014 66.08 66.39 65.97 66.17 112,256
06/03/2014 66.3 66.51 66.05 66.22 126,018
06/02/2014 66.72 66.78 66.09 66.5 173,437
05/30/2014 66.42 66.66 66.2 66.59 151,408
05/29/2014 66.16 66.39 65.7 66.37 153,243
05/28/2014 66.02 66.16 65.44 65.96 213,265
05/27/2014 66.14 66.14 65.8 65.95 185,827
05/23/2014 65.94 66.3 65.79 65.99 154,977
05/22/2014 66.07 66.29 65.79 65.92 149,219
05/21/2014 66.05 66.23 65.66 66.02 129,472
05/20/2014 66.34 66.67 65.34 65.81 159,389
05/19/2014 66.15 67.18 65.95 66.63 172,296
05/16/2014 66.01 66.22 65.525 66.14 117,832
05/15/2014 66.53 66.54 65.67 65.98 120,710
05/14/2014 66.87 67.23 66.52 66.78 293,397
05/13/2014 67.74 67.84 66.77 66.99 165,323
05/12/2014 66.96 67.59 66.59 67.5 133,770
05/09/2014 66.47 66.88 65.98 66.59 158,405
05/08/2014 66.51 67.26 66.33 66.7 145,095
05/07/2014 66.24 66.49 65.635 66.48 340,069
05/06/2014 66.48 66.63 66.144 66.37 136,329
05/05/2014 66.14 66.93 66.05 66.74 238,716
05/02/2014 67.34 67.49 66.5 66.68 193,535
05/01/2014 67.65 67.72 67.01 67.19 227,588
04/30/2014 66.8 67.47 66.58 67.42 264,638
04/29/2014 66.93 67.35 66.74 67.12 178,617
04/28/2014 66.91 67.48 66.32 66.9 347,097
04/25/2014 67.2 67.56 66.51 67.14 143,508
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?