AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	104.80	104.80	104.80	104.80	104.80	-0.95%	-
Jan 8, 2026	102.80	105.80	102.80	105.80	105.80	2.32%	30
Jan 7, 2026	102.80	103.40	102.80	103.40	103.40	-1.24%	33
Jan 6, 2026	104.50	104.70	104.50	104.70	104.70	-0.38%	15
Jan 5, 2026	105.10	105.10	105.10	105.10	105.10	1.35%	1
Jan 2, 2026	103.40	104.20	103.40	103.70	103.70	-0.67%	76
Dec 30, 2025	104.40	104.40	104.40	104.40	104.40	-0.19%	25
Dec 29, 2025	104.00	104.60	103.90	104.60	104.60	0.67%	1,005
Dec 23, 2025	103.90	104.50	103.90	103.90	103.90	0.78%	62
Dec 22, 2025	103.10	103.10	103.10	103.10	103.10	-0.39%	-
Dec 19, 2025	104.20	104.20	103.50	103.50	103.50	-1.24%	15
Dec 18, 2025	104.80	104.80	104.80	104.80	104.80	0.10%	-
Dec 17, 2025	104.70	104.70	104.70	104.70	104.70	0.87%	-
Dec 16, 2025	103.80	103.80	103.80	103.80	103.80	0.19%	85
Dec 15, 2025	104.10	104.10	103.40	103.60	103.60	3.19%	251
Dec 12, 2025	100.30	100.40	100.30	100.40	100.40	0.50%	38
Dec 11, 2025	99.90	99.90	99.90	99.90	99.90	0.35%	-
Dec 10, 2025	99.25	99.55	99.25	99.55	99.55	-1.44%	25
Dec 9, 2025	103.00	103.00	101.00	101.00	101.00	-3.26%	88
Dec 8, 2025	104.30	104.40	104.30	104.40	104.40	-0.10%	33
Dec 5, 2025	104.50	104.50	104.50	104.50	104.50	-0.48%	-
Dec 4, 2025	104.40	105.00	104.40	105.00	105.00	0.77%	100
Dec 3, 2025	104.20	104.20	104.20	104.20	104.20	-2.16%	-
Dec 2, 2025	105.80	106.50	105.80	106.50	106.50	-0.19%	20
Dec 1, 2025	106.70	106.70	106.70	106.70	106.70	-1.57%	-
Nov 28, 2025	106.90	108.40	106.90	108.40	108.40	1.40%	10
Nov 27, 2025	106.90	106.90	106.90	106.90	106.90	0.38%	-
Nov 26, 2025	106.50	106.50	106.50	106.50	106.50	1.43%	-
Nov 25, 2025	105.00	105.00	105.00	105.00	105.00	-	-
Nov 24, 2025	105.40	105.60	105.00	105.00	105.00	2.34%	125
Nov 21, 2025	102.60	102.60	102.60	102.60	102.60	-0.19%	-
Nov 20, 2025	102.80	102.80	102.80	102.80	102.80	0.10%	-
Nov 19, 2025	102.70	102.70	102.70	102.70	102.70	0.29%	-
Nov 18, 2025	102.00	102.40	102.00	102.40	102.40	-0.29%	55
Nov 17, 2025	102.60	102.70	102.60	102.70	102.70	-0.29%	104
Nov 14, 2025	103.00	103.00	103.00	103.00	103.00	0.59%	75
Nov 13, 2025	101.90	102.40	101.90	102.40	102.40	-0.87%	233
Nov 12, 2025	101.80	103.30	101.80	103.30	103.30	0.29%	209
Nov 11, 2025	100.40	103.00	100.40	103.00	103.00	2.18%	25
Nov 10, 2025	100.30	100.80	100.30	100.80	100.80	0.40%	60
Nov 7, 2025	100.40	100.40	100.40	100.40	100.40	0.30%	-
Nov 6, 2025	100.10	100.10	100.10	100.10	100.10	0.91%	-
Nov 5, 2025	99.10	99.20	99.10	99.20	99.20	-0.80%	50
Nov 4, 2025	97.55	100.00	97.55	100.00	100.00	-1.09%	400
Nov 3, 2025	100.80	101.10	100.80	101.10	101.10	4.23%	170
Oct 31, 2025	106.50	106.50	93.75	97.00	97.00	-10.02%	549
Oct 30, 2025	106.60	107.80	106.60	107.80	107.80	0.47%	40
Oct 29, 2025	109.70	110.70	107.30	107.30	107.30	-2.45%	108
Oct 28, 2025	110.20	110.20	110.00	110.00	110.00	-0.99%	50
Oct 27, 2025	111.00	111.50	111.00	111.10	111.10	-0.98%	355