ATR: AptarGroup Inc.

As of Thursday, March 28th, 2024

$ 143.89

-0.77 -0.53%

Open: 144.82
High: 145.35
Low: 143.65
Volume: 226,040
Previous Close on Wednesday, March 27th, 2024

$ 144.66

+1.46 +1.02%

Open: 143.67
High: 145.15
Low: 143.67
Volume: 218,170
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 144.82 145.35 143.65 143.89 226,040 -0.77 -0.53
2024-03-27 143.67 145.15 143.67 144.66 218,170 +1.46 +1.02
2024-03-26 142.83 144.31 142.62 143.20 314,240 +0.24 +0.17
2024-03-25 141.20 144.05 141.17 142.96 316,320 +1.37 +0.97
2024-03-22 142.01 142.45 141.05 141.59 276,019 +0.45 +0.32
2024-03-21 140.31 141.60 139.30 141.14 255,837 +1.17 +0.84
2024-03-20 139.63 140.07 139.14 139.97 219,954 +0.46 +0.33
2024-03-19 138.88 140.32 138.88 139.51 253,013 +0.25 +0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.35
On 2024-03-28
141.05
On 2024-03-22
2.75 1.95 142.45
On 2024-03-22
142.45
On 2024-03-22
0.00 143.26
10D 145.35
On 2024-03-28
138.88
On 2024-03-19
2.96 2.10 142.41
On 2024-03-15
138.88
On 2024-03-19
-2.48 141.72
20D 145.35
On 2024-03-28
138.88
On 2024-03-19
3.43 2.44 145.14
On 2024-03-07
138.88
On 2024-03-19
-4.31 142.00
WTD 145.35
On 2024-03-28
141.17
On 2024-03-25
2.30 1.62 144.05
On 2024-03-25
144.05
On 2024-03-25
0.00 143.68
MTD 145.35
On 2024-03-28
138.88
On 2024-03-19
3.43 2.44 145.14
On 2024-03-07
138.88
On 2024-03-19
-4.31 142.00
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
ATR

AptarGroup Inc.

143.89 -0.77 -0.53 226,040