Find a quote
AptarGroup
157.57 Down -0.96 (-0.61 %)
Delayed : 2025/05/21 10:05:39
- Previous close $158.53
- Opening $157.65
- Today High $157.65
- Today Low $156.59
- Price Bid $157.19
- Price Ask $157.19
- 52 Weeks High $178.03
- 52 Weeks Low $130.85
- Size Bid 1
- Size Ask 4
- Volume 9,586
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:04 AM | $157.57 | Up $0.00 | $157.57 | $157.57 | 100 |
| 10:02 AM | $157.57 | Up $0.00 | $157.57 | $157.57 | 100 |
| 10:02 AM | $157.57 | Up $0.00 | $157.57 | $157.57 | 0 |
| 10:01 AM | $157.57 | Up $0.34 | $157.57 | $157.54 | 439 |
| 10:00 AM | $157.23 | Up $0.00 | $157.23 | $157.19 | 200 |
| 09:57 AM | $157.23 | Down $ -0.13 | $157.23 | $157.23 | 100 |
| 09:57 AM | $157.23 | Up $0.00 | $157.23 | $157.23 | 0 |
| 09:57 AM | $157.23 | Up $0.00 | $157.23 | $157.23 | 0 |
| 09:56 AM | $157.36 | Up $0.12 | $157.36 | $157.36 | 200 |
| 09:55 AM | $157.24 | Down $ -0.03 | $157.24 | $157.24 | 116 |
| 09:54 AM | $157.27 | Up $0.07 | $157.27 | $157.18 | 838 |
| 09:53 AM | $157.20 | Up $0.20 | $157.20 | $157.20 | 142 |
| 09:47 AM | $157.00 | Down $ -0.24 | $157.01 | $157.00 | 200 |
| 09:47 AM | $157.00 | Up $0.00 | $157.01 | $157.00 | 0 |
| 09:47 AM | $157.00 | Up $0.00 | $157.01 | $157.00 | 0 |
| 09:47 AM | $157.00 | Up $0.00 | $157.01 | $157.00 | 0 |
| 09:47 AM | $157.00 | Up $0.00 | $157.01 | $157.00 | 0 |
| 09:47 AM | $157.00 | Up $0.00 | $157.01 | $157.00 | 0 |
| 09:42 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 100 |
| 09:42 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 0 |
| 09:42 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 0 |
| 09:42 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 0 |
| 09:42 AM | $157.24 | Up $0.00 | $157.24 | $157.24 | 0 |
| 09:41 AM | $157.24 | Up $0.59 | $157.24 | $157.21 | 712 |
| 09:38 AM | $156.65 | Down $ -0.34 | $156.65 | $156.65 | 125 |
| 09:38 AM | $156.65 | Up $0.00 | $156.65 | $156.65 | 0 |
| 09:38 AM | $156.65 | Up $0.00 | $156.65 | $156.65 | 0 |
| 09:34 AM | $157.00 | Up $0.25 | $157.00 | $156.59 | 200 |
| 09:34 AM | $157.00 | Up $0.00 | $157.00 | $156.59 | 0 |
| 09:34 AM | $157.00 | Up $0.00 | $157.00 | $156.59 | 0 |
| 09:34 AM | $157.00 | Up $0.00 | $157.00 | $156.59 | 0 |
| 09:31 AM | $156.75 | Down $ -0.89 | $156.75 | $156.75 | 100 |
| 09:31 AM | $156.75 | Up $0.00 | $156.75 | $156.75 | 0 |
| 09:31 AM | $156.75 | Up $0.00 | $156.75 | $156.75 | 0 |
| 09:30 AM | $157.64 | Down $ -0.89 | $157.65 | $157.64 | 207 |
| Previous close | $158.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $158.53 | $158.77 | $158.94 | $157.91 | 166,877 |
| 19/05/2025 | $158.08 | $157.98 | $158.34 | $157.38 | 78,322 |
| 16/05/2025 | $157.01 | $155.88 | $157.15 | $155.73 | 136,032 |
| 15/05/2025 | $154.95 | $155.35 | $155.45 | $154.53 | 113,806 |
| 14/05/2025 | $152.48 | $151.91 | $153.37 | $151.31 | 140,838 |
| 13/05/2025 | $153.64 | $153.55 | $154.53 | $153.20 | 146,562 |
| 12/05/2025 | $155.52 | $154.49 | $155.76 | $154.43 | 152,468 |
| 09/05/2025 | $153.32 | $153.83 | $154.02 | $153.16 | 92,660 |
| 08/05/2025 | $153.36 | $154.51 | $154.58 | $153.33 | 116,423 |
| 07/05/2025 | $151.39 | $151.39 | $153.15 | $150.93 | 133,561 |
| 06/05/2025 | $150.92 | $150.98 | $152.04 | $150.20 | 129,637 |
| 05/05/2025 | $151.48 | $152.26 | $152.39 | $150.88 | 114,864 |
| 02/05/2025 | $152.00 | $150.13 | $152.84 | $149.72 | 159,446 |
| 01/05/2025 | $148.28 | $149.46 | $149.67 | $147.65 | 189,323 |
| 30/04/2025 | $149.95 | $148.66 | $149.96 | $147.62 | 271,666 |
| 29/04/2025 | $150.30 | $150.67 | $151.47 | $149.83 | 171,857 |
| 28/04/2025 | $149.70 | $149.41 | $149.83 | $148.28 | 107,519 |
| 25/04/2025 | $149.06 | $148.00 | $149.31 | $147.57 | 75,936 |
| 24/04/2025 | $151.46 | $148.90 | $152.00 | $148.87 | 221,555 |
| 23/04/2025 | $148.05 | $148.00 | $149.32 | $147.22 | 227,473 |
| 22/04/2025 | $146.02 | $145.76 | $146.82 | $144.76 | 92,969 |
| 21/04/2025 | $142.58 | $143.03 | $143.34 | $141.10 | 132,088 |
| 17/04/2025 | $143.83 | $143.68 | $145.16 | $143.15 | 141,728 |
| 16/04/2025 | $145.00 | $144.37 | $145.73 | $143.92 | 125,345 |
| 15/04/2025 | $143.94 | $145.52 | $145.86 | $143.77 | 93,932 |
| 14/04/2025 | $145.79 | $144.16 | $146.40 | $143.79 | 107,794 |
| 11/04/2025 | $144.11 | $141.79 | $144.71 | $141.69 | 63,218 |
| 10/04/2025 | $140.86 | $139.87 | $142.00 | $137.57 | 77,403 |
| 09/04/2025 | $143.75 | $133.70 | $144.42 | $133.70 | 220,593 |
| 08/04/2025 | $133.66 | $138.16 | $138.94 | $131.28 | 202,358 |
Graphs are not available, please refer to the detailed table