ATR: AptarGroup Inc.

As of Friday, May 24th, 2024

$ 148.09

+0.37 +0.25%

Open: 148.48
High: 148.83
Low: 147.36
Volume: 162,320
Previous Close on Thursday, May 23rd, 2024

$ 147.72

-1.07 -0.72%

Open: 148.66
High: 148.95
Low: 147.56
Volume: 171,707
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 148.48 148.83 147.36 148.09 162,320 +0.37 +0.25
2024-05-23 148.66 148.95 147.56 147.72 171,707 -1.07 -0.72
2024-05-22 148.07 148.83 147.47 148.79 283,258 +0.20 +0.13
2024-05-21 147.94 148.68 147.09 148.59 211,369 +0.42 +0.28
2024-05-20 147.59 148.41 147.04 148.17 163,388 +0.50 +0.34
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.95
On 2024-05-23
147.04
On 2024-05-20
0.42 0.28 148.95
On 2024-05-23
147.36
On 2024-05-24
-1.07 148.27
10D 149.48
On 2024-05-13
146.43
On 2024-05-16
-0.40 -0.27 149.48
On 2024-05-13
146.43
On 2024-05-16
-2.04 147.96
20D 151.73
On 2024-05-09
144.06
On 2024-04-30
4.76 3.32 151.73
On 2024-05-09
146.43
On 2024-05-16
-3.50 147.78
WTD 148.95
On 2024-05-23
147.04
On 2024-05-20
0.42 0.28 148.95
On 2024-05-23
147.36
On 2024-05-24
-1.07 148.27
MTD 151.73
On 2024-05-09
144.58
On 2024-05-01
3.71 2.57 151.73
On 2024-05-09
146.43
On 2024-05-16
-3.50 148.05
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

148.09 +0.37 +0.25 162,320