ATR
AptarGroup, Inc. NYQ · ATR
$132.61
-2.14
(-1.59%)
Extended · +1.94σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment ATR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $135.83 | $136.65 | $130.71 | $132.61 | 0.5M |
| 2026-07-16 | $130.02 | $135.08 | $130.02 | $134.75 | 0.6M |
| 2026-07-15 | $129.71 | $130.77 | $128.45 | $129.11 | 0.5M |
| 2026-07-14 | $128.42 | $129.41 | $127.96 | $128.28 | 0.7M |
| 2026-07-13 | $126.09 | $127.17 | $124.40 | $124.89 | 0.4M |
| 2026-07-10 | $125.00 | $126.98 | $124.37 | $125.53 | 0.4M |
| 2026-07-09 | $124.46 | $125.48 | $123.78 | $124.45 | 0.3M |
| 2026-07-08 | $126.45 | $126.71 | $123.04 | $124.21 | 0.5M |
| 2026-07-07 | $126.63 | $128.72 | $126.16 | $127.69 | 0.4M |
| 2026-07-06 | $126.43 | $127.05 | $124.18 | $126.01 | 0.4M |
| 2026-07-02 | $126.27 | $128.23 | $125.41 | $126.98 | 0.5M |
| 2026-07-01 | $125.12 | $126.84 | $124.10 | $125.25 | 0.4M |
| 2026-06-30 | $124.60 | $126.31 | $123.94 | $125.20 | 0.3M |
| 2026-06-29 | $125.61 | $126.05 | $123.92 | $125.29 | 0.4M |
| 2026-06-26 | $125.94 | $127.12 | $124.76 | $125.98 | 0.7M |
| 2026-06-25 | $125.73 | $128.14 | $124.90 | $126.43 | 0.4M |
| 2026-06-24 | $121.98 | $125.05 | $121.77 | $124.28 | 0.4M |
| 2026-06-23 | $120.36 | $122.58 | $119.08 | $120.61 | 0.5M |
| 2026-06-22 | $119.56 | $121.01 | $118.88 | $120.00 | 0.5M |
| 2026-06-18 | $120.46 | $122.55 | $119.11 | $120.32 | 0.8M |
| 2026-06-17 | $121.62 | $122.35 | $119.46 | $119.99 | 0.7M |
| 2026-06-16 | $118.50 | $121.05 | $113.77 | $120.65 | 0.5M |
| 2026-06-15 | $118.70 | $120.74 | $117.56 | $118.08 | 0.6M |
| 2026-06-12 | $117.90 | $118.47 | $116.38 | $117.72 | 0.3M |
| 2026-06-11 | $115.11 | $117.01 | $114.26 | $116.58 | 0.4M |
| 2026-06-10 | $116.15 | $116.55 | $113.37 | $114.67 | 0.5M |
| 2026-06-09 | $113.28 | $116.15 | $112.67 | $115.90 | 0.4M |
| 2026-06-08 | $112.26 | $112.64 | $110.95 | $111.94 | 0.4M |
| 2026-06-05 | $113.09 | $114.59 | $111.98 | $113.36 | 0.5M |
| 2026-06-04 | $114.95 | $115.76 | $111.54 | $112.55 | 0.3M |
| 2026-06-03 | $111.69 | $114.02 | $111.69 | $112.53 | 0.4M |
| 2026-06-02 | $111.95 | $113.05 | $111.24 | $112.18 | 0.5M |
| 2026-06-01 | $114.69 | $115.13 | $112.03 | $112.38 | 0.7M |
| 2026-05-29 | $115.06 | $117.26 | $113.75 | $115.85 | 0.6M |
| 2026-05-28 | $114.81 | $116.34 | $113.35 | $115.99 | 0.5M |
| 2026-05-27 | $116.94 | $118.11 | $114.73 | $115.30 | 0.5M |
| 2026-05-26 | $116.20 | $116.97 | $115.37 | $116.38 | 0.3M |
| 2026-05-22 | $115.80 | $116.80 | $114.71 | $116.23 | 0.4M |
| 2026-05-21 | $116.50 | $116.50 | $112.77 | $115.51 | 0.3M |
| 2026-05-20 | $114.07 | $115.45 | $111.55 | $115.26 | 0.6M |
| 2026-05-19 | $115.89 | $116.04 | $112.45 | $113.61 | 0.6M |
| 2026-05-18 | $115.60 | $117.32 | $115.17 | $115.81 | 0.4M |
| 2026-05-15 | $117.91 | $117.92 | $114.47 | $114.67 | 0.4M |
| 2026-05-14 | $118.73 | $120.16 | $117.04 | $117.99 | 0.5M |
| 2026-05-13 | $118.00 | $118.75 | $116.43 | $117.88 | 0.7M |
| 2026-05-12 | $120.45 | $120.86 | $117.14 | $118.05 | 0.7M |
| 2026-05-11 | $121.22 | $121.22 | $119.44 | $119.96 | 0.7M |
| 2026-05-08 | $125.23 | $125.86 | $120.39 | $120.99 | 0.8M |
| 2026-05-07 | $122.94 | $126.47 | $122.57 | $125.11 | 0.7M |
| 2026-05-06 | $123.18 | $126.39 | $121.67 | $122.63 | 0.9M |
| 2026-05-05 | $120.90 | $123.71 | $120.82 | $122.03 | 0.6M |
| 2026-05-04 | $118.68 | $121.75 | $117.46 | $120.60 | 0.7M |
| 2026-05-01 | $127.21 | $128.48 | $117.90 | $119.02 | 1.0M |
| 2026-04-30 | $123.43 | $126.08 | $121.88 | $123.68 | 0.8M |
| 2026-04-29 | $125.14 | $125.90 | $122.79 | $122.90 | 0.4M |
| 2026-04-28 | $126.12 | $126.65 | $123.72 | $125.77 | 0.4M |
| 2026-04-27 | $124.04 | $126.23 | $123.54 | $124.73 | 0.4M |
| 2026-04-24 | $124.41 | $124.41 | $122.57 | $124.08 | 0.4M |
| 2026-04-23 | $125.38 | $127.44 | $124.44 | $124.94 | 0.4M |
| 2026-04-22 | $127.28 | $127.28 | $122.96 | $124.55 | 0.5M |
| 2026-04-21 | $130.70 | $132.25 | $126.69 | $126.69 | 0.3M |
| 2026-04-20 | $130.57 | $131.99 | $129.66 | $130.92 | 0.4M |
| 2026-04-17 | $129.65 | $132.30 | $129.65 | $130.63 | 0.4M |
| 2026-04-16 | $126.90 | $130.33 | $126.90 | $128.29 | 0.4M |
| 2026-04-15 | $130.81 | $131.03 | $128.60 | $129.65 | 0.4M |
| 2026-04-14 | $131.23 | $132.72 | $130.97 | $131.01 | 0.3M |
| 2026-04-13 | $130.80 | $132.42 | $127.58 | $132.11 | 0.4M |
| 2026-04-10 | $132.25 | $132.70 | $130.85 | $131.50 | 0.4M |
| 2026-04-09 | $131.22 | $132.44 | $127.34 | $131.40 | 0.4M |
| 2026-04-08 | $131.38 | $132.67 | $128.15 | $132.02 | 0.6M |
| 2026-04-07 | $125.32 | $127.17 | $124.80 | $125.61 | 0.4M |
| 2026-04-06 | $124.59 | $126.19 | $124.59 | $126.01 | 0.5M |
| 2026-04-02 | $125.14 | $127.09 | $124.25 | $126.01 | 0.3M |
| 2026-04-01 | $127.34 | $128.64 | $126.33 | $126.75 | 0.4M |
| 2026-03-31 | $124.39 | $126.96 | $123.59 | $126.02 | 0.6M |
| 2026-03-30 | $122.56 | $123.94 | $121.10 | $123.36 | 0.6M |
| 2026-03-27 | $123.94 | $124.21 | $121.76 | $121.99 | 0.4M |
| 2026-03-26 | $125.22 | $127.34 | $124.12 | $124.69 | 0.4M |
| 2026-03-25 | $125.44 | $126.57 | $123.71 | $125.82 | 0.3M |
| 2026-03-24 | $123.16 | $125.22 | $122.87 | $124.15 | 0.4M |
| 2026-03-23 | $123.51 | $126.34 | $122.99 | $124.14 | 0.5M |
| 2026-03-20 | $124.26 | $124.26 | $120.31 | $121.06 | 1.5M |
| 2026-03-19 | $123.01 | $124.82 | $121.45 | $123.97 | 0.5M |
| 2026-03-18 | $124.38 | $126.58 | $121.42 | $124.22 | 0.9M |
| 2026-03-17 | $129.97 | $131.02 | $128.24 | $129.50 | 0.3M |
| 2026-03-16 | $129.48 | $131.41 | $126.00 | $129.05 | 0.4M |
| 2026-03-13 | $130.15 | $130.15 | $127.05 | $128.65 | 0.7M |
| 2026-03-12 | $131.27 | $132.79 | $128.64 | $128.86 | 0.6M |
| 2026-03-11 | $131.80 | $133.28 | $130.04 | $132.02 | 0.6M |
| 2026-03-10 | $133.35 | $134.13 | $131.40 | $132.13 | 0.5M |
| 2026-03-09 | $130.97 | $133.98 | $127.53 | $133.75 | 0.5M |
| 2026-03-06 | $134.00 | $134.00 | $131.00 | $132.08 | 0.4M |
| 2026-03-05 | $136.00 | $136.34 | $134.41 | $134.73 | 0.5M |
| 2026-03-04 | $139.34 | $139.51 | $136.01 | $137.04 | 0.4M |
| 2026-03-03 | $140.64 | $141.32 | $136.92 | $139.76 | 0.3M |
| 2026-03-02 | $143.00 | $143.35 | $141.62 | $142.67 | 0.3M |
| 2026-02-27 | $141.53 | $144.01 | $141.00 | $143.71 | 0.3M |
| 2026-02-26 | $143.52 | $143.92 | $141.00 | $141.79 | 0.3M |
| 2026-02-25 | $142.41 | $143.66 | $140.43 | $142.68 | 0.3M |
| 2026-02-24 | $146.07 | $146.91 | $143.85 | $144.14 | 0.4M |
| 2026-02-23 | $143.49 | $146.24 | $143.13 | $145.72 | 0.5M |
| 2026-02-20 | $143.12 | $145.14 | $142.00 | $145.05 | 0.7M |
| 2026-02-19 | $141.65 | $143.32 | $141.03 | $143.16 | 0.5M |
| 2026-02-18 | $141.47 | $143.11 | $140.84 | $141.72 | 0.6M |
| 2026-02-17 | $139.26 | $143.62 | $139.26 | $141.65 | 0.6M |
| 2026-02-13 | $140.51 | $142.93 | $140.41 | $142.58 | 0.5M |
| 2026-02-12 | $140.16 | $142.00 | $139.39 | $140.51 | 0.6M |
| 2026-02-11 | $139.03 | $140.55 | $138.60 | $140.01 | 0.6M |
| 2026-02-10 | $137.81 | $140.93 | $137.81 | $140.17 | 0.6M |
| 2026-02-09 | $133.58 | $139.57 | $133.25 | $138.47 | 1.0M |
| 2026-02-06 | $127.53 | $135.99 | $127.53 | $134.31 | 1.0M |
| 2026-02-05 | $127.67 | $129.08 | $121.96 | $123.98 | 2.1M |
| 2026-02-04 | $125.71 | $130.42 | $124.70 | $129.23 | 0.6M |
| 2026-02-03 | $123.91 | $127.93 | $123.69 | $124.63 | 0.7M |
| 2026-02-02 | $124.20 | $125.91 | $124.20 | $124.83 | 0.5M |
| 2026-01-30 | $122.91 | $125.01 | $122.66 | $124.95 | 0.5M |
| 2026-01-29 | $124.29 | $125.28 | $122.59 | $123.85 | 0.4M |
| 2026-01-28 | $124.20 | $125.07 | $123.25 | $123.70 | 0.3M |
| 2026-01-27 | $124.95 | $126.30 | $124.17 | $124.74 | 0.3M |
| 2026-01-26 | $126.42 | $126.99 | $125.10 | $126.35 | 0.3M |
| 2026-01-23 | $124.34 | $126.28 | $123.87 | $126.00 | 0.4M |
| 2026-01-22 | $125.05 | $126.41 | $124.06 | $124.47 | 0.4M |
| 2026-01-21 | $124.31 | $125.62 | $123.90 | $125.01 | 0.4M |
| 2026-01-20 | $124.90 | $125.53 | $123.44 | $123.82 | 0.3M |