AptarGroup, Inc. Historical Stock Prices

ATR 
$60.7
*  
1.05
1.7%
Get ATR Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ATR now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    ATR Pre-Market
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  61.605  61.58  60.59  60.70 329,024
09/30/2014 61.58 61.58 60.59 60.7 329,324
09/29/2014 60.86 61.84 60.7 61.75 310,730
09/26/2014 60.88 61.497 60.65 61.38 381,471
09/25/2014 60.73 61.01 60.57 60.84 379,620
09/24/2014 60.75 61.23 60.6 61 234,158
09/23/2014 61.11 61.477 60.93 60.94 276,850
09/22/2014 61.1 61.35 60.725 61.2 295,319
09/19/2014 61.61 62 61.14 61.16 585,334
09/18/2014 61.95 62.189 61.54 61.6 306,373
09/17/2014 62.53 62.64 61.45 61.49 342,775
09/16/2014 62.74 63.04 62.41 62.59 263,839
09/15/2014 62.88 62.88 62.28 62.76 184,930
09/12/2014 63.54 63.74 62.48 62.7 209,944
09/11/2014 63.44 63.88 63.24 63.79 136,570
09/10/2014 63.87 63.87 63.31 63.54 188,954
09/09/2014 64.5 64.5 63.52 63.88 260,509
09/08/2014 65.01 65.37 64.37 64.71 181,785
09/05/2014 64.86 65.2 64.51 65.2 162,521
09/04/2014 64.5 64.95 63.915 64.74 235,555
09/03/2014 64.66 64.685 64.02 64.17 140,936
09/02/2014 64.38 64.88 64.15 64.54 272,293
08/29/2014 64.02 64.21 63.62 64.15 119,172
08/28/2014 63.93 64.22 63.645 64.02 89,624
08/27/2014 64.06 64.195 63.66 64 88,077
08/26/2014 63.75 64.23 63.67 63.96 135,266
08/25/2014 64.01 64.14 63.38 63.72 183,605
08/22/2014 64.04 64.23 63.59 63.62 205,325
08/21/2014 64.12 64.39 63.77 63.93 240,288
08/20/2014 63.99 64.1099 63.65 63.75 220,553
08/19/2014 63.8 64.14 63.66 64.13 158,604
08/18/2014 63.6 63.72 63.34 63.68 154,762
08/15/2014 63.31 63.43 62.88 63.3 282,786
08/14/2014 63.22 63.698 63.03 63.14 193,037
08/13/2014 62.64 63.15 62.23 63.11 218,987
08/12/2014 62.03 62.48 61.768 62.35 185,522
08/11/2014 62.68 63.05 62.095 62.16 143,503
08/08/2014 61.77 62.42 61.24 62.36 188,774
08/07/2014 61.87 62.05 61.3 61.58 336,805
08/06/2014 60.79 62.07 60.52 61.52 363,827
08/05/2014 61 61.52 60.655 60.97 199,149
08/04/2014 61.3 61.5 60.672 61.38 236,092
08/01/2014 61.07 61.45 60.57 61.13 473,484
07/31/2014 61.83 61.83 60.89 61.1 258,747
07/30/2014 62.73 63.03 62.02 62.11 308,639
07/29/2014 62.87 63.24 62.56 62.63 302,427
07/28/2014 63.11 63.185 62.66 62.91 350,911
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
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?