AptarGroup Inc. Common Stockのデータ

AptarGroup Inc. Common Stockの基本情報

名前 AptarGroup Inc. Common Stock
ティッカー ATR
国 United States
上場年 nan
セクター Consumer Non-Durables

AptarGroup Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 144.72 142.9 144.61 143.6 175300.0 143.6
2021-02-12 144.76 142.38 142.38 144.63 105300.0 144.63
2021-02-11 144.32 142.06 143.5 142.97 195800.0 142.97
2021-02-10 144.1 142.51 143.0 143.25 151100.0 143.25
2021-02-09 142.89 141.22 141.96 142.17 183000.0 142.17
2021-02-08 142.0 140.53 141.25 141.98 171200.0 141.98
2021-02-05 140.73 138.72 139.46 140.66 177500.0 140.66
2021-02-04 138.4 135.0 136.12 138.0 251100.0 138.0
2021-02-03 137.3 135.39 136.16 136.56 134700.0 136.56
2021-02-02 138.12 134.74 135.05 136.94 193000.0 136.94
2021-02-01 134.39 131.81 134.13 134.09 184700.0 134.09
2021-01-29 135.36 131.82 134.43 132.97 377800.0 132.97
2021-01-28 135.8 133.61 134.08 135.25 165800.0 135.25
2021-01-27 137.53 133.15 137.53 133.25 186900.0 133.25
2021-01-26 140.0 137.08 139.43 138.85 125900.0 138.85
2021-01-25 139.92 137.85 138.16 139.57 187100.0 139.21
2021-01-22 138.38 137.11 137.86 138.19 227800.0 137.83
2021-01-21 141.13 138.01 140.27 138.11 208300.0 137.75
2021-01-20 140.75 137.49 137.73 140.62 254100.0 140.26
2021-01-19 140.62 137.25 139.58 137.26 222300.0 136.91
2021-01-15 141.33 138.37 139.04 138.83 149300.0 138.47
2021-01-14 140.71 137.52 138.5 139.45 181200.0 139.09
2021-01-13 139.58 136.14 137.95 138.58 245000.0 138.22
2021-01-12 139.23 137.09 138.81 138.15 199200.0 137.79
2021-01-11 139.87 138.38 139.5 138.79 115300.0 138.43
2021-01-08 140.62 137.76 139.57 139.07 140600.0 138.71
2021-01-07 140.0 136.51 137.52 139.7 192400.0 139.34
2021-01-06 137.97 134.22 134.22 137.72 289300.0 137.36
2021-01-05 135.29 133.54 134.13 133.7 260500.0 133.36
2021-01-04 137.97 133.68 135.92 134.0 315700.0 133.65
2020-12-31 137.32 135.61 136.77 136.89 169800.0 136.54
2020-12-30 137.36 135.46 135.91 136.39 99000.0 136.04
2020-12-29 136.75 134.84 136.27 135.31 94400.0 134.96
2020-12-28 137.14 135.06 136.19 135.68 100400.0 135.33
2020-12-24 136.37 134.65 135.0 135.7 84200.0 135.35
2020-12-23 135.75 134.45 134.52 134.53 191600.0 134.18
2020-12-22 136.22 134.01 134.65 134.5 257300.0 134.15
2020-12-21 135.0 131.5 132.78 134.89 211700.0 134.54
2020-12-18 134.67 133.64 134.0 134.1 656300.0 133.75
2020-12-17 133.69 131.0 131.29 133.14 297700.0 132.8
2020-12-16 131.74 130.2 130.99 131.1 265400.0 130.76
2020-12-15 130.65 128.31 128.56 130.26 158200.0 129.92
2020-12-14 131.99 128.2 131.05 128.41 205800.0 128.08
2020-12-11 131.1 129.59 129.59 130.45 165800.0 130.11
2020-12-10 131.09 129.02 129.47 130.47 247100.0 130.13
2020-12-09 130.18 128.66 129.13 129.53 144800.0 129.2
2020-12-08 130.9 127.94 128.29 129.19 162100.0 128.86
2020-12-07 128.99 127.64 127.99 128.63 115000.0 128.3
2020-12-04 127.8 125.48 125.48 127.68 144600.0 127.35
2020-12-03 127.11 125.15 126.07 125.87 138700.0 125.55
2020-12-02 128.05 125.72 127.36 126.26 133800.0 125.93
2020-12-01 128.58 126.42 127.15 127.82 165800.0 127.49
2020-11-30 126.93 125.69 126.79 126.32 204600.0 125.99
2020-11-27 127.3 126.08 126.55 127.24 67800.0 126.91
2020-11-25 128.48 125.77 128.48 126.29 136100.0 125.96
2020-11-24 128.47 126.88 128.16 127.88 237200.0 127.55
2020-11-23 129.12 126.4 128.06 126.86 182300.0 126.53
2020-11-20 128.36 127.19 127.51 127.81 237300.0 127.48
2020-11-19 127.62 126.0 126.7 127.23 213900.0 126.9
2020-11-18 127.86 125.97 127.43 126.37 173100.0 126.04
2020-11-17 128.1 125.7 126.26 127.36 191200.0 127.03
2020-11-16 127.0 125.57 126.28 126.86 207400.0 126.53
2020-11-13 126.0 124.1 124.85 125.07 126300.0 124.75
2020-11-12 125.21 122.59 124.24 124.27 126300.0 123.95
2020-11-11 127.75 124.37 127.75 125.27 194700.0 124.95
2020-11-10 128.8 122.95 123.39 127.61 326100.0 127.28
2020-11-09 128.86 122.11 127.62 123.17 336500.0 122.85
2020-11-06 124.61 122.47 123.59 123.6 220300.0 123.28
2020-11-05 123.1 120.43 120.61 122.91 185500.0 122.59
2020-11-04 120.02 118.1 120.0 119.05 150600.0 118.74
2020-11-03 121.46 118.33 118.5 119.56 242400.0 119.25
2020-11-02 118.29 114.67 115.17 118.19 215600.0 117.89
2020-10-30 116.76 113.54 116.25 114.09 377900.0 113.8
2020-10-29 113.1 110.34 112.3 112.94 279100.0 112.65
2020-10-28 114.61 112.25 114.11 112.34 170500.0 112.05
2020-10-27 117.19 115.61 117.17 115.65 125000.0 115.35
2020-10-26 117.49 115.93 117.35 117.46 114100.0 116.8
2020-10-23 118.97 117.48 118.75 118.35 105600.0 117.68
2020-10-22 118.48 116.75 117.89 118.31 164100.0 117.64
2020-10-21 118.76 117.27 117.27 117.74 133700.0 117.08
2020-10-20 117.56 115.22 116.05 116.96 192600.0 116.3
2020-10-19 116.64 114.58 116.64 115.15 113700.0 114.5
2020-10-16 117.23 116.19 116.71 116.35 97700.0 115.69
2020-10-15 116.59 114.22 114.72 116.34 116900.0 115.68
2020-10-14 118.03 116.04 117.5 116.44 98900.0 115.78
2020-10-13 118.91 117.25 117.73 117.56 159000.0 116.9
2020-10-12 118.83 116.7 117.05 118.04 138100.0 117.37
2020-10-09 118.39 116.19 118.12 116.81 148700.0 116.15
2020-10-08 116.79 115.52 115.8 116.52 138000.0 115.86
2020-10-07 116.17 114.5 115.09 114.98 173200.0 114.33
2020-10-06 115.9 113.92 115.01 114.56 224000.0 113.91
2020-10-05 114.93 113.21 113.36 114.55 151300.0 113.9
2020-10-02 114.18 112.31 112.31 112.85 166800.0 112.21
2020-10-01 114.97 113.14 113.45 113.7 166000.0 113.06
2020-09-30 114.06 112.5 113.27 113.2 200500.0 112.56
2020-09-29 113.35 111.75 112.06 112.62 230000.0 111.99
2020-09-28 114.22 112.04 113.17 112.36 230000.0 111.73
2020-09-25 112.58 111.46 111.46 112.1 254100.0 111.47
2020-09-24 113.17 111.16 111.9 112.26 274300.0 111.63
2020-09-23 114.53 111.71 114.2 112.14 172300.0 111.51
2020-09-22 114.67 113.56 113.97 114.33 292400.0 113.69
2020-09-21 114.04 111.82 113.6 113.45 251500.0 112.81
2020-09-18 116.75 114.23 116.58 115.04 555700.0 114.39
2020-09-17 117.24 115.08 116.5 115.96 354500.0 115.31
2020-09-16 119.58 117.57 119.58 117.77 232000.0 117.11
2020-09-15 119.8 118.12 119.44 118.33 125600.0 117.66
2020-09-14 120.06 118.47 119.37 119.08 129000.0 118.41
2020-09-11 118.71 117.13 117.88 118.36 124600.0 117.69
2020-09-10 118.91 116.71 118.17 117.19 253500.0 116.53
2020-09-09 118.63 116.64 116.64 117.89 154000.0 117.23
2020-09-08 118.13 116.04 118.13 116.06 164600.0 115.41
2020-09-04 120.3 116.49 120.04 118.72 224200.0 118.05
2020-09-03 122.28 118.5 122.28 119.17 227200.0 118.5
2020-09-02 122.44 118.97 119.75 122.26 153800.0 121.57
2020-09-01 119.64 117.94 117.94 119.5 133900.0 118.83
2020-08-31 119.16 117.78 118.58 118.39 182500.0 117.72
2020-08-28 119.7 118.0 119.7 118.13 295200.0 117.46
2020-08-27 120.62 118.5 118.63 120.05 209800.0 119.37
2020-08-26 119.0 117.56 117.99 118.6 120000.0 117.93
2020-08-25 119.54 117.93 119.54 118.13 114400.0 117.46
2020-08-24 119.76 118.2 118.2 119.11 224000.0 118.44
2020-08-21 118.35 116.4 117.12 117.8 199200.0 117.14
2020-08-20 118.13 116.6 117.06 117.55 159400.0 116.89
2020-08-19 119.37 117.32 118.7 117.69 145600.0 117.03
2020-08-18 118.64 116.77 117.91 117.88 171500.0 117.22
2020-08-17 119.92 118.01 119.14 118.25 160500.0 117.58
2020-08-14 119.64 117.7 117.88 118.49 134600.0 117.82
2020-08-13 119.47 117.24 117.24 118.52 213800.0 117.85
2020-08-12 118.57 116.75 116.92 118.09 171800.0 117.42
2020-08-11 119.35 116.53 118.02 116.74 214100.0 116.08
2020-08-10 119.58 116.9 119.58 117.0 204700.0 116.34
2020-08-07 119.37 116.78 117.07 119.25 202300.0 118.58
2020-08-06 120.11 116.68 118.82 117.66 246500.0 117.0
2020-08-05 120.67 118.22 119.56 118.36 164700.0 117.69
2020-08-04 120.18 118.22 118.95 118.62 233100.0 117.95
2020-08-03 119.68 114.85 116.85 118.66 292900.0 117.99
2020-07-31 117.9 111.22 115.0 115.2 668100.0 114.55
2020-07-30 118.91 116.7 117.75 117.91 359800.0 117.25
2020-07-29 119.41 117.33 118.72 118.81 251200.0 118.14
2020-07-28 119.81 117.78 119.81 118.05 208600.0 117.38
2020-07-27 120.45 118.5 118.83 119.85 281800.0 118.82
2020-07-24 119.79 118.38 119.0 118.85 244700.0 117.83
2020-07-23 119.23 118.09 118.39 118.44 286700.0 117.42
2020-07-22 118.98 117.41 118.25 118.5 414600.0 117.48
2020-07-21 119.87 117.67 119.58 118.18 394300.0 117.16
2020-07-20 119.75 118.27 119.4 119.29 183200.0 118.26
2020-07-17 119.71 117.34 118.0 119.4 249000.0 118.37
2020-07-16 118.49 116.8 118.04 117.24 252900.0 116.23
2020-07-15 118.29 116.54 117.44 117.9 326900.0 116.88
2020-07-14 116.5 113.69 113.76 116.31 193600.0 115.31
2020-07-13 116.27 113.27 114.96 113.43 289000.0 112.45
2020-07-10 115.17 112.4 114.17 114.95 244500.0 113.96
2020-07-09 114.14 111.41 113.16 113.76 307200.0 112.78
2020-07-08 115.75 112.59 114.79 112.93 205900.0 111.96
2020-07-07 116.0 114.18 114.64 115.15 346500.0 114.16
2020-07-06 116.66 114.18 115.99 115.26 330900.0 114.27
2020-07-02 115.01 113.44 113.44 114.97 271400.0 113.98
2020-07-01 112.67 110.95 111.91 112.48 247900.0 111.51
2020-06-30 112.28 109.13 109.13 111.98 421800.0 111.01
2020-06-29 110.19 107.89 108.24 109.25 189300.0 108.31
2020-06-26 108.69 106.17 107.12 107.72 924200.0 106.79
2020-06-25 107.63 103.78 105.41 107.6 263600.0 106.67
2020-06-24 107.52 105.85 106.58 105.94 433900.0 105.03
2020-06-23 108.46 106.92 108.46 107.44 228300.0 106.51
2020-06-22 107.67 105.5 106.94 107.55 241900.0 106.62
2020-06-19 107.99 106.1 107.21 107.6 303700.0 106.67
2020-06-18 107.97 105.97 106.28 106.99 217800.0 106.07
2020-06-17 108.65 106.37 108.19 106.91 208800.0 105.99
2020-06-16 109.09 106.86 108.3 107.39 252600.0 106.46
2020-06-15 106.54 103.07 103.44 105.41 235900.0 104.5
2020-06-12 107.53 103.08 106.69 105.36 247300.0 104.45
2020-06-11 110.61 104.21 110.0 104.25 376900.0 103.35
2020-06-10 113.0 110.82 113.0 111.64 366600.0 110.68
2020-06-09 113.45 111.91 112.78 112.47 292100.0 111.5
2020-06-08 114.0 112.29 112.82 113.58 244700.0 112.6
2020-06-05 114.28 112.91 113.8 113.4 235500.0 112.42
2020-06-04 113.5 111.02 113.5 112.14 182500.0 111.17
2020-06-03 114.1 112.7 112.7 113.28 196600.0 112.3
2020-06-02 112.47 110.94 111.75 112.07 224900.0 111.1
2020-06-01 111.88 110.6 111.28 111.42 277000.0 110.46
2020-05-29 111.53 109.71 111.1 111.39 215300.0 110.43
2020-05-28 113.33 110.94 113.33 111.6 233600.0 110.64
2020-05-27 112.65 110.35 111.07 112.55 290400.0 111.58
2020-05-26 110.19 106.78 107.34 109.55 332200.0 108.61
2020-05-22 105.25 103.71 104.97 105.1 151200.0 104.19
2020-05-21 105.71 104.44 104.44 105.09 233900.0 104.18
2020-05-20 105.52 104.08 104.45 104.41 146200.0 103.51
2020-05-19 105.75 103.16 103.79 103.73 214700.0 102.84
2020-05-18 105.15 102.95 104.07 104.15 304500.0 103.25
2020-05-15 101.7 100.05 101.47 101.5 476400.0 100.62
2020-05-14 102.62 99.11 101.01 102.46 246200.0 101.58
2020-05-13 103.39 101.65 103.39 102.42 267100.0 101.54
2020-05-12 106.43 103.85 106.43 103.95 233300.0 103.05
2020-05-11 107.51 106.08 106.66 106.31 344000.0 105.39
2020-05-08 107.99 106.56 106.98 107.53 259700.0 106.6
2020-05-07 106.89 105.14 105.52 105.47 285200.0 104.56
2020-05-06 107.05 104.76 106.77 104.86 234000.0 103.96
2020-05-05 107.63 105.4 106.78 105.56 332500.0 104.65
2020-05-04 107.33 105.08 105.53 106.81 324300.0 105.89
2020-05-01 110.56 104.71 110.56 106.14 506200.0 105.22
2020-04-30 110.07 106.34 108.99 107.08 730600.0 106.16
2020-04-29 113.63 109.82 112.56 110.08 236600.0 109.13
2020-04-28 114.66 110.99 112.6 111.18 274600.0 110.22
2020-04-27 114.1 106.88 109.33 112.58 457700.0 111.25
2020-04-24 105.41 103.09 105.41 104.12 377000.0 102.89
2020-04-23 107.32 104.95 106.62 105.02 347600.0 103.78
2020-04-22 107.04 104.12 106.99 106.3 436400.0 105.05
2020-04-21 106.99 104.12 105.85 106.12 475500.0 104.87
2020-04-20 107.94 101.13 101.86 106.94 856400.0 105.68
2020-04-17 105.02 102.4 103.86 102.94 256200.0 101.73
2020-04-16 103.03 99.68 103.03 101.85 294000.0 100.65
2020-04-15 104.19 100.61 102.28 100.93 441400.0 99.74
2020-04-14 105.37 103.36 104.56 104.02 239700.0 102.79
2020-04-13 107.43 102.3 106.99 102.35 234000.0 101.14
2020-04-09 108.03 104.23 105.04 107.27 399300.0 106.0
2020-04-08 105.29 100.64 102.65 104.11 328500.0 102.88
2020-04-07 103.55 99.22 103.55 101.12 378000.0 99.93
2020-04-06 101.18 97.07 97.07 100.76 503200.0 99.57
2020-04-03 97.42 93.36 94.88 94.19 370300.0 93.08
2020-04-02 97.14 94.12 95.81 96.15 455700.0 95.02
2020-04-01 98.68 95.44 97.71 96.21 296500.0 95.08
2020-03-31 102.75 97.44 100.52 99.54 531000.0 98.37
2020-03-30 100.96 94.37 94.97 100.48 435400.0 99.3
2020-03-27 95.84 92.1 94.54 94.0 482000.0 92.89
2020-03-26 97.34 90.22 90.85 96.2 447000.0 95.07
2020-03-25 93.66 86.22 89.0 90.18 576200.0 89.12
2020-03-24 88.32 82.69 87.27 88.06 535600.0 87.02
2020-03-23 93.24 79.84 92.06 83.93 698800.0 82.94
2020-03-20 99.98 89.13 98.81 92.51 727300.0 91.42
2020-03-19 101.22 93.59 96.49 98.88 354700.0 97.71
2020-03-18 96.98 90.34 91.69 96.75 762000.0 95.61
2020-03-17 96.95 89.48 89.95 96.45 595700.0 95.31
2020-03-16 94.48 87.4 87.4 87.88 667400.0 86.84
2020-03-13 99.44 91.12 98.08 96.39 596000.0 95.25
2020-03-12 96.4 87.5 92.48 94.4 843100.0 93.29
2020-03-11 101.67 97.92 101.67 99.08 705800.0 97.91
2020-03-10 103.99 99.39 103.6 103.99 522300.0 102.76
2020-03-09 105.0 99.48 102.74 101.45 597100.0 100.25
2020-03-06 107.41 101.33 101.61 107.3 624000.0 106.03
2020-03-05 105.8 102.64 105.34 103.98 273800.0 102.75
2020-03-04 107.63 104.44 105.39 107.44 294500.0 106.17
2020-03-03 105.72 102.2 103.79 102.76 353300.0 101.55
2020-03-02 103.76 100.81 101.62 103.58 331800.0 102.36
2020-02-28 102.21 99.32 99.73 101.07 690800.0 99.88
2020-02-27 104.76 101.95 103.4 102.4 670500.0 101.19
2020-02-26 106.56 102.77 104.0 104.68 504500.0 103.45
2020-02-25 109.57 106.71 109.22 106.94 641400.0 105.68
2020-02-24 111.21 109.17 110.5 109.21 447900.0 107.92
2020-02-21 114.65 109.16 111.52 111.98 720600.0 110.66
2020-02-20 115.67 113.74 114.61 114.93 378400.0 113.57
2020-02-19 116.62 114.72 115.37 115.01 289200.0 113.65
2020-02-18 116.63 115.08 116.47 115.26 271300.0 113.9