Stockscreener 앱 받기
157.01
1.33%
2.06
Aptargroup Inc 주식 (ATR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $157.2 | $154.6 | $2.56 | 278,607.0 | +1.33% |
| 2025-05-15 | $155.5 | $152.3 | $3.13 | 278,108.0 | +1.62% |
| 2025-05-14 | $153.6 | $151.0 | $2.65 | 350,071.0 | -0.76% |
| 2025-05-13 | $156.3 | $153.2 | $3.11 | 339,421.0 | -1.21% |
| 2025-05-12 | $156.6 | $153.7 | $2.89 | 352,442.0 | +1.43% |
| 2025-05-09 | $154.3 | $152.9 | $1.36 | 231,636.0 | -0.03% |
| 2025-05-08 | $154.6 | $151.2 | $3.33 | 302,470.0 | +1.30% |
| 2025-05-07 | $153.1 | $150.6 | $2.53 | 318,398.0 | +0.31% |
| 2025-05-06 | $152.0 | $149.4 | $2.62 | 290,725.0 | -0.37% |
| 2025-05-05 | $153.2 | $150.9 | $2.34 | 267,598.0 | -0.34% |
| 2025-05-02 | $153.0 | $147.8 | $5.22 | 431,607.0 | +2.51% |
| 2025-05-01 | $150.5 | $147.0 | $3.57 | 445,322.0 | -1.11% |
| 2025-04-30 | $150.0 | $147.2 | $2.78 | 556,175.0 | -0.23% |
| 2025-04-29 | $152.0 | $149.0 | $2.97 | 359,895.0 | +0.40% |
| 2025-04-28 | $151.0 | $148.3 | $2.75 | 235,171.0 | +0.43% |
| 2025-04-25 | $153.0 | $147.6 | $5.43 | 220,445.0 | -1.58% |
| 2025-04-24 | $152.0 | $145.5 | $6.54 | 424,440.0 | +2.30% |
| 2025-04-23 | $149.3 | $147.2 | $2.10 | 536,974.0 | +1.39% |
| 2025-04-22 | $146.8 | $143.6 | $3.23 | 217,767.0 | +2.41% |
| 2025-04-21 | $144.1 | $141.1 | $2.95 | 291,626.0 | -0.87% |
Aptargroup Inc 주식 (ATR) 연도별 가격 이력
이 심층 분석에서는 Aptargroup Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ATR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aptargroup Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aptargroup Inc 주식 (ATR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $157.2 | $147.0 | $10.19 | 4,165,012.0 | +4.71% |
| 2025-04 | $153.0 | $130.8 | $22.15 | 7,477,030.0 | +1.06% |
| 2025-03 | $154.0 | $142.4 | $11.64 | 7,287,113.0 | +1.11% |
| 2025-02 | $159.8 | $139.9 | $19.91 | 8,615,686.0 | -6.62% |
| 2025-01 | $160.8 | $151.4 | $9.31 | 5,799,113.0 | +0.03% |
Aptargroup Inc 주식 (ATR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $174.1 | $155.0 | $19.10 | 5,041,353.0 | -9.38% |
| 2024-11 | $178.0 | $164.3 | $13.70 | 4,954,646.0 | +3.01% |
| 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% |
Aptargroup Inc 주식 (ATR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.88%
자본화:
|
볼륨(24시간):