Stockscreener 앱 받기
114.18
0.94%
1.06
시간 외 거래:
114.18
Aptargroup Inc 주식 (ATR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $116.0 | $112.5 | $3.47 | 1,029,113.0 | +0.94% |
| 2025-11-03 | $116.1 | $108.3 | $7.80 | 1,661,017.0 | -2.49% |
| 2025-10-31 | $118.1 | $103.2 | $14.87 | 2,758,240.0 | -6.71% |
| 2025-10-30 | $125.5 | $123.0 | $2.48 | 702,183.0 | +0.04% |
| 2025-10-29 | $127.5 | $123.4 | $4.08 | 651,085.0 | -2.96% |
| 2025-10-28 | $129.1 | $127.5 | $1.64 | 413,500.0 | -0.53% |
| 2025-10-27 | $129.9 | $128.4 | $1.45 | 521,664.0 | -0.08% |
| 2025-10-24 | $130.9 | $128.5 | $2.35 | 487,133.0 | -1.45% |
| 2025-10-23 | $131.5 | $129.7 | $1.87 | 377,310.0 | +0.55% |
| 2025-10-22 | $132.1 | $130.0 | $2.13 | 353,874.0 | -0.39% |
| 2025-10-21 | $131.8 | $129.1 | $2.65 | 301,901.0 | +0.44% |
| 2025-10-20 | $130.1 | $128.0 | $2.07 | 240,404.0 | +0.51% |
| 2025-10-17 | $130.1 | $128.8 | $1.25 | 339,743.0 | +0.14% |
| 2025-10-16 | $129.5 | $127.8 | $1.65 | 352,687.0 | +0.83% |
| 2025-10-15 | $130.4 | $127.9 | $2.53 | 438,263.0 | -1.31% |
| 2025-10-14 | $131.1 | $129.0 | $2.02 | 337,442.0 | -0.32% |
| 2025-10-13 | $132.3 | $130.2 | $2.19 | 311,281.0 | -0.54% |
| 2025-10-10 | $132.0 | $129.9 | $2.12 | 425,978.0 | +0.25% |
| 2025-10-09 | $132.8 | $130.2 | $2.64 | 554,222.0 | -0.76% |
| 2025-10-08 | $132.0 | $130.3 | $1.75 | 361,306.0 | +0.78% |
| 2025-10-07 | $132.5 | $129.8 | $2.70 | 438,649.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $116.1 | $108.3 | $7.80 | 3,719,243.0 | -1.58% |
| 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% |
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% |
1.48%
0.69%
자본화:
|
볼륨(24시간):