ATR: AptarGroup Inc.

As of Friday, January 17th, 2025

$ 156.09

-0.32 -0.20%

Open: 156.97
High: 157.95
Low: 155.68
Volume: 231,861
Previous Close on Thursday, January 16th, 2025

$ 156.41

+0.85 +0.55%

Open: 155.89
High: 157.17
Low: 155.31
Volume: 346,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 156.97 157.95 155.68 156.09 231,860 -0.32 -0.20
2025-01-16 155.89 157.17 155.31 156.41 346,317 +0.85 +0.55
2025-01-15 156.12 156.92 154.17 155.56 206,136 +0.95 +0.61
2025-01-14 154.81 155.45 153.48 154.61 196,910 +0.72 +0.47
2025-01-13 152.93 154.70 152.93 153.89 337,118 +0.44 +0.29
2025-01-10 152.72 154.30 152.58 153.45 350,837 -0.70 -0.45
2025-01-08 152.89 154.26 152.09 154.15 228,637 +0.72 +0.47
2025-01-07 155.92 156.06 152.60 153.43 361,162 +0.51 +0.33
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 157.95
On 2025-01-17		 152.93
On 2025-01-13		 2.64 1.72 154.70
On 2025-01-13		 154.70
On 2025-01-13		 0.00 155.31
10D 157.95
On 2025-01-17		 151.44
On 2025-01-06		 1.93 1.25 155.72
On 2025-01-03		 151.44
On 2025-01-06		 -2.75 154.60
20D 164.42
On 2024-12-18		 151.44
On 2025-01-06		 -7.00 -4.29 164.42
On 2024-12-18		 151.44
On 2025-01-06		 -7.89 156.21
WTD 157.95
On 2025-01-17		 152.93
On 2025-01-13		 2.64 1.72 154.70
On 2025-01-13		 154.70
On 2025-01-13		 0.00 155.31
MTD 158.11
On 2025-01-02		 151.44
On 2025-01-06		 -1.01 -0.64 158.11
On 2025-01-02		 151.44
On 2025-01-06		 -4.22 154.56
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

156.09 -0.32 -0.20 231,861