AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	120.90	120.90	120.90	120.90	120.90	1.43%	-
Feb 19, 2026	119.20	119.20	119.20	119.20	119.20	0.59%	-
Feb 18, 2026	118.50	118.50	118.50	118.50	118.50	-0.34%	-
Feb 17, 2026	118.80	118.90	118.80	118.90	118.90	-2.30%	92
Feb 16, 2026	118.80	121.70	118.80	121.70	121.70	3.57%	5
Feb 13, 2026	117.50	117.50	117.50	117.50	117.50	0.86%	-
Feb 12, 2026	116.50	116.50	116.50	116.50	116.50	-1.35%	-
Feb 11, 2026	116.10	118.10	116.10	118.10	118.10	2.43%	625
Feb 10, 2026	114.80	115.50	114.80	115.30	115.30	3.22%	232
Feb 9, 2026	111.70	111.70	111.70	111.70	111.70	-1.41%	-
Feb 6, 2026	103.70	113.30	103.70	113.30	113.30	4.62%	99
Feb 5, 2026	108.30	108.30	108.30	108.30	108.30	2.27%	-
Feb 4, 2026	103.70	105.90	103.70	105.90	105.90	-0.66%	20
Feb 3, 2026	105.10	106.60	105.10	106.60	106.19	0.09%	11
Feb 2, 2026	106.00	106.50	104.60	106.50	106.09	3.00%	89
Jan 30, 2026	103.30	103.40	103.30	103.40	103.01	-	450
Jan 29, 2026	103.00	103.40	103.00	103.40	103.01	0.19%	10
Jan 28, 2026	103.60	103.80	103.20	103.20	102.81	-2.73%	700
Jan 27, 2026	106.10	106.10	106.10	106.10	105.70	0.09%	-
Jan 26, 2026	106.00	106.00	106.00	106.00	105.60	-0.38%	-
Jan 23, 2026	106.40	106.40	106.40	106.40	105.99	-0.56%	-
Jan 22, 2026	106.70	107.00	106.60	107.00	106.59	1.33%	150
Jan 21, 2026	105.30	105.60	105.30	105.60	105.20	0.67%	889
Jan 20, 2026	104.80	104.90	104.80	104.90	104.50	-0.85%	15
Jan 19, 2026	106.40	106.50	105.80	105.80	105.40	-1.49%	25
Jan 16, 2026	107.40	107.40	107.40	107.40	106.99	-1.20%	-
Jan 15, 2026	108.70	108.70	108.70	108.70	108.29	0.83%	-
Jan 14, 2026	105.70	107.80	105.70	107.80	107.39	0.75%	266
Jan 13, 2026	107.00	107.00	107.00	107.00	106.59	1.23%	150
Jan 12, 2026	105.60	106.10	105.30	105.70	105.30	0.86%	455
Jan 9, 2026	104.80	104.80	104.80	104.80	104.40	-0.95%	-
Jan 8, 2026	102.80	105.80	102.80	105.80	105.40	2.32%	30
Jan 7, 2026	102.80	103.40	102.80	103.40	103.01	-1.24%	33
Jan 6, 2026	104.50	104.70	104.50	104.70	104.30	-0.38%	15
Jan 5, 2026	105.10	105.10	105.10	105.10	104.70	1.35%	1
Jan 2, 2026	103.40	104.20	103.40	103.70	103.30	-0.67%	76
Dec 30, 2025	104.40	104.40	104.40	104.40	104.00	-0.19%	25
Dec 29, 2025	104.00	104.60	103.90	104.60	104.20	0.67%	1,005
Dec 23, 2025	103.90	104.50	103.90	103.90	103.50	0.78%	62
Dec 22, 2025	103.10	103.10	103.10	103.10	102.71	-0.39%	-
Dec 19, 2025	104.20	104.20	103.50	103.50	103.11	-1.24%	15
Dec 18, 2025	104.80	104.80	104.80	104.80	104.40	0.10%	-
Dec 17, 2025	104.70	104.70	104.70	104.70	104.30	0.87%	-
Dec 16, 2025	103.80	103.80	103.80	103.80	103.40	0.19%	85
Dec 15, 2025	104.10	104.10	103.40	103.60	103.21	3.19%	251
Dec 12, 2025	100.30	100.40	100.30	100.40	100.02	0.50%	38
Dec 11, 2025	99.90	99.90	99.90	99.90	99.52	0.35%	-
Dec 10, 2025	99.25	99.55	99.25	99.55	99.17	-1.44%	25
Dec 9, 2025	103.00	103.00	101.00	101.00	100.62	-3.26%	88
Dec 8, 2025	104.30	104.40	104.30	104.40	104.00	-0.10%	33