Stockscreener 앱 받기
122.03
1.19%
1.43
시장 영업 전:
119.00
-3.03
-2.48%
Aptargroup Inc 주식 (ATR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $123.7 | $120.8 | $2.89 | 628,552.0 | +1.19% |
| 2026-05-04 | $121.8 | $117.5 | $4.30 | 739,586.0 | +1.33% |
| 2026-05-01 | $128.5 | $117.9 | $10.58 | 989,355.0 | -3.77% |
| 2026-04-30 | $126.1 | $121.9 | $4.20 | 764,730.0 | +0.63% |
| 2026-04-29 | $125.9 | $122.8 | $3.11 | 448,381.0 | -2.28% |
| 2026-04-28 | $126.7 | $123.7 | $2.93 | 354,312.0 | +0.83% |
| 2026-04-27 | $126.2 | $123.5 | $2.69 | 359,687.0 | +0.52% |
| 2026-04-24 | $124.4 | $122.6 | $1.84 | 426,097.0 | -0.69% |
| 2026-04-23 | $127.4 | $124.4 | $3.00 | 440,800.0 | +0.31% |
| 2026-04-22 | $127.3 | $123.0 | $4.32 | 457,921.0 | -1.69% |
| 2026-04-21 | $132.2 | $126.7 | $5.56 | 310,218.0 | -3.23% |
| 2026-04-20 | $132.0 | $129.7 | $2.33 | 403,606.0 | +0.22% |
| 2026-04-17 | $132.3 | $129.7 | $2.64 | 400,763.0 | +1.82% |
| 2026-04-16 | $130.3 | $126.9 | $3.43 | 393,826.0 | -1.05% |
| 2026-04-15 | $131.0 | $128.6 | $2.43 | 407,128.0 | -1.04% |
| 2026-04-14 | $132.7 | $131.0 | $1.75 | 315,540.0 | -0.83% |
| 2026-04-13 | $132.4 | $127.6 | $4.83 | 396,310.0 | +0.46% |
| 2026-04-10 | $132.7 | $130.8 | $1.85 | 407,429.0 | +0.08% |
| 2026-04-09 | $132.4 | $127.3 | $5.11 | 424,118.0 | -0.47% |
| 2026-04-08 | $132.7 | $128.1 | $4.52 | 645,206.0 | +5.10% |
| 2026-04-07 | $127.2 | $124.8 | $2.36 | 376,674.0 | -0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $128.5 | $117.5 | $11.02 | 2,986,045.0 | -1.33% |
| 2026-04 | $132.7 | $121.9 | $10.84 | 8,871,528.0 | -1.86% |
| 2026-03 | $143.3 | $120.3 | $23.04 | 11,509,142.0 | -12.31% |
| 2026-02 | $146.9 | $122.0 | $24.95 | 12,529,421.0 | +15.01% |
| 2026-01 | $127.2 | $117.6 | $9.61 | 8,192,132.0 | +2.45% |
Aptargroup Inc 주식 (ATR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $125.0 | $115.1 | $9.83 | 11,152,436.0 | -1.61% |
| 2025-11 | $126.1 | $108.3 | $17.79 | 13,232,558.0 | +7.53% |
| 2025-10 | $134.4 | $103.2 | $31.16 | 11,924,609.0 | -13.21% |
| 2025-09 | $140.8 | $130.3 | $10.55 | 9,074,566.0 | -4.03% |
| 2025-08 | $158.1 | $136.4 | $21.68 | 10,982,163.0 | -11.37% |
| 2025-07 | $164.3 | $153.6 | $10.73 | 7,487,378.0 | +0.45% |
| 2025-06 | $159.1 | $149.0 | $10.08 | 8,268,090.0 | -1.24% |
| 2025-05 | $160.3 | $147.0 | $13.30 | 6,603,862.0 | +5.64% |
| 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% |
0.78%
0.44%
자본화:
|
볼륨(24시간):