UK markets close in 5 hours 14 minutes
Money

Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more.

AptarGroup, Inc. (ATR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.14-1.90 (-1.30%)
At close: 04:00PM EDT
141.53 -2.39 (-1.66%)
After hours: 04:03PM EDT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024146.07146.63143.90144.14144.14250,600
23 Jul 2024147.87148.51145.67146.04146.04234,500
22 Jul 2024145.99147.56145.25147.19147.19235,700
19 Jul 2024146.59146.59144.66145.94145.94251,200
18 Jul 2024144.61147.25144.60146.28146.28434,200
17 Jul 2024144.34145.77144.34144.86144.86242,300
16 Jul 2024143.85145.30143.85144.56144.56178,800
15 Jul 2024144.76145.69143.14143.43143.43319,900
12 Jul 2024143.41145.49143.41144.59144.59263,900
11 Jul 2024141.20143.30140.75142.09142.09244,500
10 Jul 2024140.75141.63140.57141.29141.29142,000
09 Jul 2024140.86141.27139.75140.04140.04238,400
08 Jul 2024141.65142.50141.50141.51141.51249,300
05 Jul 2024140.99141.44139.73140.90140.90207,000
03 Jul 2024140.88141.40140.57141.22141.22143,300
02 Jul 2024138.48140.50137.76140.40140.40259,400
01 Jul 2024141.38141.48138.39138.54138.54306,400
28 Jun 2024143.78144.32140.09140.81140.81435,100
27 Jun 2024143.87143.88142.27143.87143.87377,300
26 Jun 2024144.25144.79142.96143.71143.71192,400
25 Jun 2024146.79146.80144.50144.86144.86194,500
24 Jun 2024147.22148.23146.67146.72146.72182,900
21 Jun 2024145.87147.14145.31146.85146.85444,100
20 Jun 2024146.66147.53145.67145.81145.81199,900
18 Jun 2024146.48147.69146.47146.69146.69219,900
17 Jun 2024144.87146.68144.57146.33146.33303,800
14 Jun 2024145.09145.38143.68144.75144.75141,500
13 Jun 2024145.89146.53145.02145.83145.83232,400
12 Jun 2024146.24146.31144.07145.83145.83221,300
11 Jun 2024144.91145.74144.35145.50145.50147,700
10 Jun 2024144.83145.81143.99145.59145.59125,800
07 Jun 2024145.77146.33145.45145.55145.55179,100
06 Jun 2024148.01148.01145.40145.96145.96197,600
05 Jun 2024147.72148.20147.08147.92147.92229,200
04 Jun 2024147.65148.39146.70148.19148.19287,900
03 Jun 2024148.50148.50146.28148.16148.16266,200
31 May 2024146.09147.83145.92147.69147.69358,900
30 May 2024145.13146.98145.00146.14146.14328,100
29 May 2024145.65146.70144.51144.84144.84229,700
28 May 2024147.62147.78145.82146.71146.71318,400
24 May 2024148.48148.83147.36148.09148.09162,300
23 May 2024148.66148.95147.56147.72147.72171,700
22 May 2024148.07148.83147.47148.79148.79283,300
21 May 2024147.94148.68147.09148.59148.59280,400
20 May 2024147.59148.41147.04148.17148.17163,400
17 May 2024147.85148.17147.13147.67147.67169,500
16 May 2024147.37147.90146.43147.54147.54235,500
15 May 2024147.96148.34146.77147.28147.28211,100
14 May 2024148.30148.31147.47147.90147.90137,600
13 May 2024148.53149.48146.86147.87147.87167,500
10 May 2024148.95149.00148.09148.49148.49186,300
09 May 2024151.00151.73148.63149.08149.08299,100
08 May 2024149.72150.87149.48150.79150.79223,500
07 May 2024148.32150.38148.32149.72149.72392,900
06 May 2024147.76149.08147.16149.04149.04260,200
03 May 2024147.11147.13144.84146.81146.81303,300
02 May 2024145.76146.73145.29145.92145.92356,500
01 May 2024144.99147.21144.58145.38145.38359,600
30 Apr 2024145.74146.10144.06144.38144.38585,100
29 Apr 2024144.90148.02144.37146.38146.38676,700
26 Apr 2024142.00148.51141.90143.33143.33489,500
25 Apr 2024139.84141.25138.92140.18140.18694,400
24 Apr 2024139.95140.90139.64140.01140.01559,200
24 Apr 20240.41 Dividend
23 Apr 2024139.77141.16139.52140.15139.74417,200
22 Apr 2024139.55141.15139.25140.32139.91298,800
19 Apr 2024139.06139.92138.77139.34138.93276,600
18 Apr 2024138.39139.44138.22139.11138.70246,600
17 Apr 2024138.88139.48138.35138.40138.00565,400
16 Apr 2024137.79139.39137.36138.59138.18281,700
15 Apr 2024138.61139.81137.83138.20137.80319,600
12 Apr 2024138.17138.95135.96137.20136.80299,200
11 Apr 2024139.26140.04138.45139.13138.72265,300
10 Apr 2024138.98140.22138.45139.40138.99200,700
09 Apr 2024140.42141.10139.36140.31139.90242,600
08 Apr 2024141.67142.38140.39140.51140.10312,500
05 Apr 2024141.38142.76140.95141.73141.32288,300
04 Apr 2024141.83142.75140.97141.75141.34403,600
03 Apr 2024140.67141.19139.87140.88140.47258,700
02 Apr 2024141.84141.84140.39140.63140.22202,600
01 Apr 2024143.79143.79142.12142.29141.87204,400
28 Mar 2024144.82145.35143.65143.89143.47247,800
27 Mar 2024143.67145.15143.67144.66144.24218,200
26 Mar 2024142.83144.31142.62143.20142.78314,200
25 Mar 2024141.20144.05141.17142.96142.54316,300
22 Mar 2024142.01142.45141.05141.59141.18276,000
21 Mar 2024140.31141.60139.30141.14140.73255,800
20 Mar 2024139.63140.07139.14139.97139.56220,000
19 Mar 2024138.88140.32138.88139.51139.10253,000
18 Mar 2024140.93141.30138.93139.26138.85299,700
15 Mar 2024140.04142.41139.74141.00140.59599,500
14 Mar 2024141.36141.62140.36140.93140.52235,200
13 Mar 2024143.00143.00140.93141.16140.75336,800
12 Mar 2024142.80142.85141.48142.41141.99242,200
11 Mar 2024142.79143.38141.98142.74142.32226,700
08 Mar 2024144.71145.07142.97143.09142.67185,200
07 Mar 2024144.50145.14143.84144.65144.23250,100
06 Mar 2024142.93143.64142.48143.07142.65184,000
05 Mar 2024142.27143.21141.74142.52142.10190,200
04 Mar 2024140.69142.12140.56141.96141.54260,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...