ストックスクリーナーアプリを入手
168.73
1.10%
1.83
プレマーケット:
169.59
0.86
+0.51%
Aptargroup Inc (ATR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-20 | $168.9 | $165.7 | $3.29 | 217,395.0 | +1.10% |
| 2024-11-19 | $167.7 | $166.2 | $1.47 | 281,535.0 | +0.13% |
| 2024-11-18 | $167.8 | $164.3 | $3.49 | 382,855.0 | +0.12% |
| 2024-11-15 | $173.8 | $166.2 | $7.59 | 614,487.0 | -4.37% |
| 2024-11-14 | $175.8 | $173.9 | $1.88 | 194,928.0 | -0.80% |
| 2024-11-13 | $176.4 | $175.0 | $1.34 | 165,375.0 | -0.11% |
| 2024-11-12 | $177.2 | $174.9 | $2.29 | 173,689.0 | -0.26% |
| 2024-11-11 | $178.0 | $175.9 | $2.13 | 169,707.0 | +0.22% |
| 2024-11-08 | $177.8 | $174.5 | $3.35 | 297,992.0 | +0.60% |
| 2024-11-07 | $175.5 | $173.5 | $1.92 | 406,972.0 | +0.90% |
| 2024-11-06 | $175.2 | $172.1 | $3.01 | 254,713.0 | +1.67% |
| 2024-11-05 | $170.4 | $167.7 | $2.62 | 201,356.0 | +1.22% |
| 2024-11-04 | $170.6 | $168.2 | $2.39 | 187,602.0 | -0.68% |
| 2024-11-01 | $171.0 | $167.6 | $3.37 | 307,912.0 | +0.89% |
| 2024-10-31 | $170.3 | $167.9 | $2.42 | 322,137.0 | -0.66% |
| 2024-10-30 | $170.2 | $168.1 | $2.08 | 285,011.0 | +0.20% |
| 2024-10-29 | $169.5 | $167.6 | $1.85 | 327,840.0 | -0.24% |
| 2024-10-28 | $171.4 | $168.8 | $2.65 | 344,658.0 | +0.11% |
| 2024-10-25 | $169.8 | $164.6 | $5.23 | 512,834.0 | +1.42% |
| 2024-10-24 | $168.3 | $166.1 | $2.19 | 540,815.0 | -0.66% |
| 2024-10-23 | $168.0 | $166.2 | $1.83 | 315,372.0 | +1.11% |
| 2024-10-22 | $166.4 | $164.8 | $1.56 | 224,966.0 | -0.31% |
Aptargroup Inc (ATR) 株の年ごとの株価履歴
この詳細な分析では、Aptargroup Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はATR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aptargroup Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAptargroup Inc (ATR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $178.0 | $164.3 | $13.70 | 4,073,913.0 | +0.49% |
| 2024-10 | $171.4 | $156.6 | $14.78 | 6,652,146.0 | +4.82% |
| 2024-09 | $161.6 | $148.6 | $12.92 | 5,471,118.0 | +4.57% |
| 2024-08 | $153.4 | $139.5 | $13.96 | 5,623,243.0 | +4.23% |
| 2024-07 | $151.3 | $137.8 | $13.53 | 6,152,562.0 | +4.38% |
| 2024-06 | $148.5 | $140.1 | $8.41 | 4,350,427.0 | -4.66% |
| 2024-05 | $151.7 | $144.5 | $7.22 | 5,269,494.0 | +2.29% |
| 2024-04 | $148.5 | $136.0 | $12.54 | 7,698,661.0 | +0.34% |
| 2024-03 | $145.4 | $138.9 | $6.47 | 5,191,928.0 | +2.44% |
| 2024-02 | $142.4 | $128.1 | $14.37 | 6,926,813.0 | +8.15% |
| 2024-01 | $133.1 | $122.3 | $10.79 | 6,798,873.0 | +5.06% |
2023年のAptargroup Inc (ATR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $130.0 | $123.6 | $6.45 | 6,580,697.0 | -2.58% |
| 2023-11 | $129.2 | $121.6 | $7.59 | 4,934,428.0 | +3.78% |
| 2023-10 | $128.6 | $120.4 | $8.25 | 7,507,537.0 | -2.22% |
| 2023-09 | $133.8 | $121.5 | $12.32 | 6,108,771.0 | -5.67% |
| 2023-08 | $133.7 | $119.7 | $14.02 | 6,736,316.0 | +9.14% |
| 2023-07 | $127.0 | $111.6 | $15.36 | 5,634,553.0 | +4.83% |
| 2023-06 | $117.2 | $112.0 | $5.17 | 6,302,478.0 | +3.00% |
| 2023-05 | $122.5 | $111.7 | $10.81 | 4,534,818.0 | -5.08% |
| 2023-04 | $121.4 | $114.6 | $6.79 | 4,395,940.0 | +0.27% |
| 2023-03 | $120.2 | $110.0 | $10.30 | 4,799,894.0 | +1.26% |
| 2023-02 | $121.3 | $107.9 | $13.39 | 4,688,281.0 | +0.93% |
| 2023-01 | $116.3 | $109.1 | $7.20 | 4,146,002.0 | +5.15% |
2022年のAptargroup Inc (ATR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $111.9 | $105.4 | $6.54 | 4,788,713.0 | +3.62% |
| 2022-11 | $107.0 | $92.55 | $14.46 | 4,622,876.0 | +7.05% |
| 2022-10 | $104.1 | $90.23 | $13.88 | 5,415,446.0 | +4.34% |
| 2022-09 | $108.3 | $94.87 | $13.40 | 5,272,993.0 | -7.57% |
| 2022-08 | $112.4 | $102.7 | $9.70 | 4,466,189.0 | -4.59% |
| 2022-07 | $109.5 | $97.70 | $11.79 | 5,098,117.0 | +4.41% |
| 2022-06 | $110.8 | $94.03 | $16.78 | 5,140,660.0 | -3.62% |
| 2022-05 | $117.0 | $97.19 | $19.78 | 7,231,785.0 | -6.74% |
| 2022-04 | $122.3 | $109.5 | $12.75 | 5,116,455.0 | -2.27% |
| 2022-03 | $122.9 | $110.0 | $12.90 | 5,596,735.0 | -3.59% |
| 2022-02 | $122.0 | $112.4 | $9.59 | 5,558,824.0 | +3.90% |
| 2022-01 | $124.1 | $112.5 | $11.69 | 7,012,371.0 | -4.23% |
2.13%
0.67%
大文字化:
|
ボリューム (24 時間):