Historical Data for AptarGroup Inc. (ATR)

$ 117.46   -0.89 (-0.75%) Volume: 114.13k 4:00 PM EDT 26-Oct-2020
After Hours:  $ 119.53   2.07 (+1.76%) Volume: 3.37k 4:25 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 117.35 117.49 115.93 117.46 114.13k -0.89 -0.75% 117.46 13.36m 3,338
10/23/20 118.75 118.97 117.48 118.35 105.63k 0.04 0.03% 118.35 12.49m 2,762
10/22/20 117.89 118.475 116.745 118.31 164.11k 0.57 0.48% 118.31 19.38m 3,873
10/21/20 117.27 118.76 117.27 117.74 133.71k 0.78 0.67% 117.74 15.76m 3,497
10/20/20 116.05 117.56 115.22 116.96 192.6k 1.81 1.57% 116.96 22.52m 4,152
10/19/20 116.64 116.64 114.58 115.15 113.69k -1.20 -1.03% 115.15 13.1m 3,196
10/16/20 116.71 117.23 116.19 116.35 97.69k 0.01 0.01% 116.35 11.38m 3,427
10/15/20 114.72 116.59 114.22 116.34 116.91k -0.10 -0.09% 116.34 13.54m 3,381
10/14/20 117.50 118.03 116.04 116.44 98.94k -1.12 -0.95% 116.44 11.55m 3,251
10/13/20 117.73 118.91 117.25 117.56 158.97k -0.48 -0.41% 117.56 18.73m 4,134
10/12/20 117.05 118.825 116.70 118.04 138.09k 1.23 1.05% 118.04 16.32m 3,497
10/09/20 118.12 118.39 116.185 116.81 148.67k 0.29 0.25% 116.81 17.39m 3,295
10/08/20 115.80 116.79 115.52 116.52 137.99k 1.54 1.34% 116.52 16.04m 2,882
10/07/20 115.09 116.17 114.50 114.98 173.24k 0.42 0.37% 114.98 19.93m 3,286
10/06/20 115.01 115.90 113.92 114.56 224.03k 0.01 0.01% 114.56 25.69m 3,409
10/05/20 113.36 114.93 113.21 114.55 151.3k 1.70 1.51% 114.55 17.31m 3,734
10/02/20 112.31 114.175 112.31 112.85 166.85k -0.85 -0.75% 112.85 18.87m 3,160
10/01/20 113.45 114.97 113.14 113.70 166.03k 0.50 0.44% 113.70 18.93m 4,338
09/30/20 113.27 114.06 112.50 113.20 200.46k 0.58 0.52% 113.20 22.69m 3,721
09/29/20 112.06 113.35 111.745 112.62 230.01k 0.26 0.23% 112.62 25.93m 4,419
09/28/20 113.17 114.22 112.04 112.36 229.98k 0.26 0.23% 112.36 25.87m 4,709