Stockscreener 앱 받기
150.53
0.96%
1.43
시장 영업 전:
148.08
-2.45
-1.63%
Aptargroup Inc 주식 (ATR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $151.1 | $148.0 | $3.13 | 247,552.0 | +0.96% |
| 2025-04-01 | $150.0 | $147.4 | $2.65 | 239,988.0 | +0.49% |
| 2025-03-31 | $149.1 | $146.1 | $3.00 | 372,528.0 | +0.99% |
| 2025-03-28 | $150.0 | $145.8 | $4.25 | 239,756.0 | -1.62% |
| 2025-03-27 | $149.9 | $147.0 | $2.86 | 306,028.0 | +0.53% |
| 2025-03-26 | $148.7 | $146.3 | $2.40 | 626,508.0 | +0.92% |
| 2025-03-25 | $149.2 | $145.9 | $3.30 | 322,330.0 | -0.53% |
| 2025-03-24 | $148.2 | $144.9 | $3.27 | 462,363.0 | +2.19% |
| 2025-03-21 | $145.5 | $142.4 | $3.10 | 581,680.0 | -0.26% |
| 2025-03-20 | $147.4 | $143.7 | $3.69 | 323,614.0 | -1.21% |
| 2025-03-19 | $147.5 | $145.5 | $1.99 | 272,962.0 | +0.46% |
| 2025-03-18 | $147.5 | $145.8 | $1.75 | 211,399.0 | -1.04% |
| 2025-03-17 | $148.0 | $145.9 | $2.14 | 218,348.0 | +0.80% |
| 2025-03-14 | $146.9 | $144.5 | $2.35 | 211,704.0 | +1.31% |
| 2025-03-13 | $147.2 | $143.8 | $3.44 | 237,079.0 | -0.87% |
| 2025-03-12 | $148.2 | $145.6 | $2.68 | 285,050.0 | -1.26% |
| 2025-03-11 | $150.6 | $147.3 | $3.29 | 300,765.0 | -1.78% |
| 2025-03-10 | $154.0 | $150.2 | $3.76 | 377,639.0 | -1.45% |
| 2025-03-07 | $153.4 | $149.2 | $4.19 | 469,220.0 | +1.08% |
| 2025-03-06 | $151.5 | $147.1 | $4.44 | 464,553.0 | +1.83% |
| 2025-03-05 | $148.8 | $146.1 | $2.80 | 429,772.0 | +1.71% |
| 2025-03-04 | $147.1 | $145.6 | $1.44 | 184,071.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $151.1 | $147.4 | $3.75 | 735,092.0 | +1.45% |
| 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% |
3.73%
1.34%
자본화:
|
볼륨(24시간):