AptarGroup, Inc. Historical Stock Prices

ATR 
$67.71
*  
0.05
0.07%
Get ATR Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  67.60  67.76  66.94  67.71 185,636
08/28/2015 67.22 67.76 66.94 67.71 186,210
08/27/2015 67.21 67.76 66.43 67.66 280,977
08/26/2015 66.7 66.77 65.41 66.71 301,243
08/25/2015 67.88 68.0899 65.47 65.54 317,956
08/24/2015 64.8 67.62 64.66 66.15 515,339
08/21/2015 67.12 68.12 67.04 67.61 443,593
08/20/2015 68.64 69.09 68.0005 68.07 237,170
08/19/2015 69.52 69.72 68.55 69.11 206,385
08/18/2015 69.8 70.28 69.46 69.83 148,075
08/17/2015 69.62 70.34 69.15 70.09 161,633
08/14/2015 69 69.93 68.85 69.87 175,748
08/13/2015 68.51 69.58 68.295 69.03 242,024
08/12/2015 68.63 69.62 67.93 68.78 212,602
08/11/2015 69.4 69.95 68.6 69.18 386,656
08/10/2015 69.01 70.1 68.84 69.92 181,475
08/07/2015 68.28 68.9 67.93 68.79 240,589
08/06/2015 68.78 69.11 68.19 68.37 243,303
08/05/2015 68.15 69.34 68.1 68.81 249,434
08/04/2015 67.4 68.19 67.23 67.93 325,439
08/03/2015 67.78 68.06 66.54 67.28 364,309
07/31/2015 67.79 68.71 67.5 67.79 623,260
07/30/2015 66.32 67.93 66.05 67.5 1,281,274
07/29/2015 64 67.39 63.51 66.35 758,701
07/28/2015 61.62 62.35 61.27 62.3 243,782
07/27/2015 61.22 61.57 60.73 61.38 255,149
07/24/2015 62.34 62.61 61.5 61.75 304,100
07/23/2015 63.16 63.26 62.41 62.46 156,682
07/22/2015 62.97 63.49 62.95 63 316,033
07/21/2015 63.76 64.09 62.95 63.08 213,748
07/20/2015 63.82 64.08 63.61 63.96 200,789
07/17/2015 64.15 64.33 63.76 63.93 216,273
07/16/2015 64.22 64.55 64.1201 64.3 140,755
07/15/2015 63.88 64.2799 63.63 63.94 269,512
07/14/2015 64.02 64.29 63.79 63.94 303,995
07/13/2015 63.78 64.35 63.78 64.26 262,036
07/10/2015 63.96 64.45 63.51 63.68 173,555
07/09/2015 63.89 64.035 63.25 63.41 360,555
07/08/2015 63.89 64.39 63.2525 63.44 350,828
07/07/2015 63.74 64.36 63.44 64.3 262,747
07/06/2015 63.45 63.99 63.17 63.84 229,775
07/02/2015 64.12 64.26 63.56 63.79 198,812
07/01/2015 64.14 64.38 63.74 63.85 434,076
06/30/2015 64.07 64.295 63.62 63.77 478,210
06/29/2015 64.15 64.56 63.68 63.74 262,507
06/26/2015 64.4 64.63 64.0601 64.48 301,547
06/25/2015 64.68 65.088 64.03 64.28 325,042
06/24/2015 65.12 65.31 64.37 64.45 189,168
06/23/2015 65.57 65.63 64.81 65.18 380,957
06/22/2015 65.64 65.64 65.14 65.5 236,137
06/19/2015 65.3 65.83 65.04 65.29 462,187
06/18/2015 64.95 65.34 64.49 65.27 210,429
06/17/2015 64.88 65 64.13 64.81 306,568
06/16/2015 64.31 65.78 64 64.9 578,976
06/15/2015 64.06 64.28 63.62 64.27 329,644
06/12/2015 64.5 64.75 64.14 64.58 247,720
06/11/2015 64.23 64.82 64.21 64.78 224,701
06/10/2015 64.3 64.56 64.05 64.24 264,923
06/09/2015 63.75 64.33 63.58 64.15 367,166
06/08/2015 64.24 64.53 63.56 63.75 333,436
06/05/2015 63.77 64.32 63.45 64.28 345,393
06/04/2015 63.75 64.245 63.53 63.92 571,028
06/03/2015 64.25 64.56 63.95 64.14 532,787
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
*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?