ATR: AptarGroup Inc.

As of Friday, May 17th, 2024

$ 147.67

+0.13 +0.09%

Open: 147.85
High: 148.17
Low: 147.13
Volume: 169,494
Previous Close on Thursday, May 16th, 2024

$ 147.54

+0.26 +0.18%

Open: 147.37
High: 147.90
Low: 146.43
Volume: 235,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 147.85 148.17 147.13 147.67 169,494 +0.13 +0.09
2024-05-16 147.37 147.90 146.43 147.54 235,527 +0.26 +0.18
2024-05-15 147.96 148.34 146.77 147.28 211,112 -0.62 -0.42
2024-05-14 148.30 148.31 147.47 147.90 137,623 +0.03 +0.02
2024-05-13 148.53 149.48 146.86 147.87 167,458 -0.62 -0.42
2024-05-10 148.95 149.00 148.09 148.49 186,303 -0.59 -0.40
2024-05-09 151.00 151.73 148.63 149.08 299,133 -1.71 -1.13
2024-05-08 149.72 150.87 149.48 150.79 223,501 +1.07 +0.71
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 149.48
On 2024-05-13		 146.43
On 2024-05-16		 -0.82 -0.55 149.48
On 2024-05-13		 146.43
On 2024-05-16		 -2.04 147.65
10D 151.73
On 2024-05-09		 146.43
On 2024-05-16		 0.86 0.59 151.73
On 2024-05-09		 146.43
On 2024-05-16		 -3.50 148.54
20D 151.73
On 2024-05-09		 138.92
On 2024-04-25		 8.33 5.98 151.73
On 2024-05-09		 146.43
On 2024-05-16		 -3.50 145.91
WTD 149.48
On 2024-05-13		 146.43
On 2024-05-16		 -0.82 -0.55 149.48
On 2024-05-13		 146.43
On 2024-05-16		 -2.04 147.65
MTD 151.73
On 2024-05-09		 144.58
On 2024-05-01		 3.29 2.28 151.73
On 2024-05-09		 146.43
On 2024-05-16		 -3.50 147.96
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LEN

Lennar Corporation

165.88 +0.68 +0.41 1,122,686
HLF

Herbalife Nutrition Ltd.

10.89 -0.19 -1.71 1,308,875
VRTX

Vertex Pharmaceuticals Inc.

445.21 +4.57 +1.04 1,382,397
VMC

Vulcan Materials Company

259.10 -0.90 -0.35 498,280
ATR

AptarGroup Inc.

147.67 +0.13 +0.09 169,494