ATR: AptarGroup Inc.

As of Wednesday, November 20th, 2024

$ 168.73

+1.83 +1.10%

Open: 167.00
High: 168.94
Low: 165.65
Volume: 215,224
Previous Close on Tuesday, November 19th, 2024

$ 166.90

+0.21 +0.13%

Open: 166.42
High: 167.67
Low: 166.20
Volume: 287,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 167.00 168.94 165.65 168.73 215,224 +1.83 +1.10
2024-11-19 166.42 167.67 166.20 166.90 287,603 +0.21 +0.13
2024-11-18 166.39 167.82 164.33 166.69 384,407 +0.20 +0.12
2024-11-15 172.97 173.76 166.17 166.49 620,423 -7.61 -4.37
2024-11-14 175.15 175.79 173.91 174.10 198,168 -1.40 -0.80
2024-11-13 175.50 176.39 175.05 175.50 168,389 -0.20 -0.11
2024-11-12 176.65 177.24 174.95 175.70 179,781 -0.45 -0.26
2024-11-11 176.32 178.03 175.90 176.15 188,638 +0.39 +0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 175.79
On 2024-11-14		 164.33
On 2024-11-18		 -6.77 -3.86 175.79
On 2024-11-14		 164.33
On 2024-11-18		 -6.52 168.58
10D 178.03
On 2024-11-11		 164.33
On 2024-11-18		 -4.43 -2.56 178.03
On 2024-11-11		 164.33
On 2024-11-18		 -7.70 172.07
20D 178.03
On 2024-11-11		 164.33
On 2024-11-18		 1.08 0.64 178.03
On 2024-11-11		 164.33
On 2024-11-18		 -7.70 170.60
WTD 168.94
On 2024-11-20		 164.33
On 2024-11-18		 2.24 1.35 167.82
On 2024-11-18		 166.20
On 2024-11-19		 -0.97 167.44
MTD 178.03
On 2024-11-11		 164.33
On 2024-11-18		 0.82 0.49 178.03
On 2024-11-11		 164.33
On 2024-11-18		 -7.70 171.56
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

220.19 +0.09 +0.04 20,277
WY

Weyerhaeuser Co

30.67 -0.01 -0.03 3,167,388
ATR

AptarGroup Inc.

168.73 +1.83 +1.10 215,224