ATR: AptarGroup Inc.

As of Friday, November 25th, 2022

$ 105.91

-0.28 -0.26%

Open: 106.55
High: 106.55
Low: 105.56
Volume: 114,719
Previous Close on Wednesday, November 23rd, 2022

$ 106.19

+0.19 +0.18%

Open: 105.99
High: 106.78
Low: 105.58
Volume: 202,079
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 106.55 106.55 105.56 105.91 114,719 -0.28 -0.26
2022-11-23 105.99 106.78 105.58 106.19 202,079 +0.19 +0.18
2022-11-22 105.24 106.66 105.24 106.00 284,010 +0.86 +0.82
2022-11-21 106.10 106.70 104.93 105.14 193,315 -0.90 -0.85
2022-11-18 106.11 106.93 104.61 106.04 213,199 +1.43 +1.37
2022-11-17 103.71 105.07 103.71 104.61 149,389 -0.31 -0.30
2022-11-16 104.86 105.89 104.70 104.92 139,311 +0.23 +0.22
2022-11-15 105.83 107.01 104.28 104.69 272,476 +0.29 +0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.93
On 2022-11-18
104.61
On 2022-11-18
1.30 1.24 106.93
On 2022-11-18
104.93
On 2022-11-21
-1.87 105.86
10D 107.01
On 2022-11-15
101.46
On 2022-11-11
3.58 3.50 107.01
On 2022-11-15
103.71
On 2022-11-17
-3.08 105.22
20D 107.01
On 2022-11-15
92.55
On 2022-11-03
6.82 6.88 104.12
On 2022-10-28
92.55
On 2022-11-03
-11.11 102.01
WTD 106.78
On 2022-11-23
104.93
On 2022-11-21
-0.13 -0.12 106.70
On 2022-11-21
105.24
On 2022-11-22
-1.37 105.81
MTD 107.01
On 2022-11-15
92.55
On 2022-11-03
6.76 6.82 99.60
On 2022-11-01
92.55
On 2022-11-03
-7.08 102.22
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index