ATR - APTARGROUP, INC.
146.03
-1.860 -1.274%
Share volume: 299,366
Last Updated: 03-12-2025
Rubber And Plastic Products/Misc. Plastic Products:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$147.89
-1.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $148.24 | $148.24 | $148.24 | $148.24 | $145.56 | $145.56 | $146.03 | $146.03 | 299,366 | $299,366.00 |
| 03-11-2025 | $150.34 | $150.34 | $150.56 | $150.56 | $147.27 | $147.27 | $147.89 | $147.89 | 304,021 | $304,021.00 |
| 03-10-2025 | $152.07 | $152.07 | $154.00 | $154.00 | $150.24 | $150.24 | $150.57 | $150.57 | 391,055 | $391,055.00 |
| 03-07-2025 | $150.51 | $150.51 | $153.36 | $153.36 | $149.18 | $149.18 | $152.78 | $152.78 | 480,214 | $480,214.00 |
| 03-06-2025 | $147.56 | $147.56 | $151.50 | $151.50 | $147.06 | $147.06 | $151.15 | $151.15 | 471,738 | $471,738.00 |
| 03-05-2025 | $146.05 | $146.05 | $148.85 | $148.85 | $146.05 | $146.05 | $148.44 | $148.44 | 445,078 | $445,078.00 |
| 03-04-2025 | $145.54 | $145.54 | $147.95 | $147.95 | $145.14 | $145.14 | $145.94 | $145.94 | 490,119 | $490,119.00 |
| 03-03-2025 | $146.97 | $146.97 | $148.84 | $148.84 | $145.69 | $145.69 | $146.59 | $146.59 | 394,119 | $394,119.00 |
| 02-28-2025 | $146.16 | $146.16 | $146.95 | $146.95 | $144.63 | $144.63 | $146.75 | $146.75 | 348,660 | $348,281.00 |
| 02-27-2025 | $146.23 | $146.23 | $147.18 | $147.18 | $145.36 | $145.36 | $145.63 | $145.63 | 262,813 | $262,813.00 |