ATR: AptarGroup Inc.

As of Friday, May 30th, 2025

$ 158.33

-- 0 0%

Open: 158.33
High: 158.33
Low: 158.33
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 158.33

+0.93 +0.59%

Open: 157.83
High: 158.67
Low: 156.82
Volume: 232,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 157.83 158.67 156.82 158.33 232,087 +0.93 +0.59
2025-05-28 158.16 158.84 157.26 157.40 364,440 -0.76 -0.48
2025-05-27 157.03 158.44 156.69 158.16 352,755 +2.22 +1.42
2025-05-23 155.12 156.18 154.26 155.94 260,545 -0.71 -0.45
2025-05-22 156.36 157.27 155.56 156.65 278,860 +0.20 +0.13
2025-05-21 156.86 157.65 155.83 156.45 319,757 -2.08 -1.31
2025-05-20 160.26 160.26 157.91 158.53 388,100 +0.45 +0.28
2025-05-19 156.36 158.34 156.31 158.08 185,420 +1.07 +0.68
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 158.84
On 2025-05-28		 154.26
On 2025-05-23		 1.88 1.20 157.27
On 2025-05-22		 154.26
On 2025-05-23		 -1.91 157.30
10D 160.26
On 2025-05-20		 152.35
On 2025-05-15		 5.85 3.84 160.26
On 2025-05-20		 154.26
On 2025-05-23		 -3.75 157.15
20D 160.26
On 2025-05-20		 146.96
On 2025-05-01		 8.38 5.59 160.26
On 2025-05-20		 154.26
On 2025-05-23		 -3.75 154.69
WTD 158.84
On 2025-05-28		 156.69
On 2025-05-27		 2.39 1.53 158.84
On 2025-05-28		 156.82
On 2025-05-29		 -1.27 157.96
MTD 160.26
On 2025-05-20		 146.96
On 2025-05-01		 8.38 5.59 160.26
On 2025-05-20		 154.26
On 2025-05-23		 -3.75 154.69
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.50 +0.34 +0.14 696,006
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,179,001
PFE

Pfizer Inc.

23.42 -0.03 -0.13 4,503,770
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 1,860,440
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,256.03 +40.30 +0.10 116,656,256
DJTA

Dow Jones Transportation Average

14,719.09 -26.29 -0.18 22,175,569
SPX

S&P 500 Index

5,906.47 -5.70 -0.10
OEX

S&P 100 Index

2,883.75 -1.85 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,330.37 -33.58 -0.16
NYA

NYSE Composite Index

19,742.82 -1.03 -0.01
XAX

NYSE AMEX Composite Index

5,195.48 -16.64 -0.32
RUI

RUSSELL 1000 Index

3,231.71 -3.86 -0.12
RUT

Russell 2000 Index

2,064.67 -10.11 -0.49
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.30 -9.76 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

92.30 0.00 0.00
XMLV

Invesco S&P MidCap Low Volatility ETF

61.64 0.00 0.00
KOS

Kosmos Energy Ltd.

1.72 0.00 0.00
APPS

Digital Turbine Inc.

4.83 0.00 0.00
ATR

AptarGroup Inc.

158.33 0.00 0.00