ATR - APTARGROUP, INC.
158.23
0.100 0.063%
Share volume: 2,533
Last Updated: Wed 05 Feb 2025 04:30:01 PM CET
All Other Plastics Product Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$158.13
0.10
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $156.09 | $156.09 | $158.46 | $158.46 | $156.09 | $156.09 | $157.70 | $157.70 | 302,353 | $302,353.00 |
| 02/03/2025 | $154.58 | $154.58 | $156.75 | $156.75 | $154.14 | $154.14 | $155.98 | $155.98 | 364,565 | $364,565.00 |
| 01/31/2025 | $157.90 | $157.90 | $159.39 | $159.39 | $156.76 | $156.76 | $157.15 | $157.15 | 834,143 | $834,143.00 |
| 01/30/2025 | $157.82 | $157.82 | $158.68 | $158.68 | $156.58 | $156.58 | $158.13 | $158.13 | 274,219 | $274,219.00 |
| 01/29/2025 | $158.78 | $158.78 | $158.82 | $158.82 | $156.62 | $156.62 | $157.11 | $157.11 | 265,785 | $265,785.00 |
| 01/28/2025 | $157.57 | $157.57 | $160.35 | $160.35 | $157.57 | $157.57 | $158.42 | $158.42 | 204,250 | $204,250.00 |
| 01/27/2025 | $158.25 | $158.25 | $158.92 | $158.92 | $156.65 | $156.65 | $158.46 | $158.46 | 317,046 | $317,046.00 |
| 01/24/2025 | $159.65 | $159.65 | $160.47 | $160.47 | $157.22 | $157.22 | $158.30 | $158.30 | 329,584 | $329,584.00 |
| 01/23/2025 | $158.46 | $158.46 | $159.81 | $159.81 | $157.73 | $157.73 | $159.62 | $159.62 | 149,812 | $149,812.00 |
| 01/22/2025 | $159.34 | $159.34 | $160.75 | $160.75 | $158.34 | $158.34 | $159.07 | $159.07 | 279,989 | $279,989.00 |