AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
141.35
-15.79 (-10.05%)
At close: Aug 1, 2025, 4:00 PM
141.40
+0.05 (0.04%)
After-hours: Aug 1, 2025, 7:42 PM EDT
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 156.97 | 158.12 | 141.09 | 141.35 | 141.35 | -10.05% | 1,012,362 |
| Jul 31, 2025 | 155.78 | 157.35 | 155.18 | 157.14 | 157.14 | 0.22% | 679,676 |
| Jul 30, 2025 | 158.80 | 158.93 | 154.92 | 156.79 | 156.79 | -1.28% | 580,730 |
| Jul 29, 2025 | 159.05 | 159.60 | 157.22 | 158.82 | 158.82 | 0.08% | 388,206 |
| Jul 28, 2025 | 161.20 | 161.98 | 158.16 | 158.70 | 158.70 | -1.42% | 308,523 |
| Jul 25, 2025 | 162.05 | 163.09 | 160.78 | 160.99 | 160.99 | -0.51% | 296,252 |
| Jul 24, 2025 | 160.96 | 164.28 | 159.79 | 161.82 | 161.82 | 0.10% | 431,871 |
| Jul 23, 2025 | 160.07 | 161.85 | 159.14 | 161.66 | 161.21 | 1.56% | 450,549 |
| Jul 22, 2025 | 156.11 | 159.36 | 155.23 | 159.17 | 158.73 | 2.39% | 449,890 |
| Jul 21, 2025 | 156.42 | 156.67 | 155.24 | 155.45 | 155.02 | -0.59% | 205,939 |
| Jul 18, 2025 | 156.85 | 157.21 | 154.92 | 156.38 | 155.95 | 0.22% | 243,092 |
| Jul 17, 2025 | 154.74 | 156.41 | 154.51 | 156.03 | 155.60 | 0.68% | 397,671 |
| Jul 16, 2025 | 153.92 | 155.61 | 153.55 | 154.98 | 154.55 | 0.53% | 261,877 |
| Jul 15, 2025 | 157.74 | 158.00 | 154.07 | 154.16 | 153.73 | -2.16% | 254,203 |
| Jul 14, 2025 | 157.14 | 158.94 | 156.69 | 157.56 | 157.12 | -0.22% | 276,595 |
| Jul 11, 2025 | 158.56 | 158.56 | 156.63 | 157.90 | 157.46 | -0.27% | 292,046 |
| Jul 10, 2025 | 159.19 | 160.36 | 158.33 | 158.33 | 157.89 | -0.88% | 361,583 |
| Jul 9, 2025 | 159.93 | 160.01 | 158.10 | 159.73 | 159.29 | -0.20% | 252,796 |
| Jul 8, 2025 | 160.90 | 162.58 | 159.86 | 160.05 | 159.61 | -0.57% | 342,674 |
| Jul 7, 2025 | 160.95 | 162.37 | 160.55 | 160.96 | 160.51 | -0.05% | 313,925 |
| Jul 3, 2025 | 160.60 | 161.36 | 159.82 | 161.04 | 160.59 | 0.45% | 235,097 |
| Jul 2, 2025 | 159.02 | 160.53 | 158.65 | 160.32 | 159.88 | 0.82% | 293,509 |
| Jul 1, 2025 | 156.43 | 159.80 | 155.96 | 159.01 | 158.57 | 1.65% | 338,399 |
| Jun 30, 2025 | 156.03 | 156.50 | 154.61 | 156.43 | 156.00 | 0.39% | 315,502 |
| Jun 27, 2025 | 154.66 | 156.11 | 154.23 | 155.82 | 155.39 | 0.87% | 643,145 |
| Jun 26, 2025 | 154.53 | 155.58 | 153.12 | 154.48 | 154.05 | 0.36% | 658,225 |
| Jun 25, 2025 | 153.86 | 154.53 | 152.77 | 153.93 | 153.50 | 0.04% | 264,690 |
| Jun 24, 2025 | 154.57 | 154.57 | 153.18 | 153.87 | 153.44 | 0.05% | 246,573 |
| Jun 23, 2025 | 149.49 | 153.94 | 149.49 | 153.79 | 153.36 | 2.32% | 356,518 |
| Jun 20, 2025 | 150.29 | 150.77 | 148.99 | 150.30 | 149.88 | 0.40% | 570,491 |
| Jun 18, 2025 | 149.12 | 150.73 | 149.12 | 149.70 | 149.29 | 0.17% | 383,173 |
| Jun 17, 2025 | 150.66 | 151.27 | 149.13 | 149.45 | 149.04 | -1.48% | 379,733 |
| Jun 16, 2025 | 151.24 | 152.90 | 151.12 | 151.69 | 151.27 | 0.35% | 346,150 |
| Jun 13, 2025 | 153.00 | 153.72 | 150.73 | 151.16 | 150.74 | -2.07% | 361,176 |
| Jun 12, 2025 | 151.41 | 154.62 | 151.41 | 154.35 | 153.92 | 1.60% | 337,231 |
| Jun 11, 2025 | 153.00 | 153.59 | 151.60 | 151.92 | 151.50 | -0.40% | 380,818 |
| Jun 10, 2025 | 152.16 | 153.00 | 150.86 | 152.53 | 152.11 | 0.61% | 323,524 |
| Jun 9, 2025 | 152.71 | 153.18 | 151.36 | 151.60 | 151.18 | -1.12% | 388,353 |
| Jun 6, 2025 | 154.37 | 154.48 | 152.21 | 153.31 | 152.89 | 0.54% | 264,715 |
| Jun 5, 2025 | 151.58 | 153.34 | 149.05 | 152.49 | 152.07 | 1.38% | 482,377 |
| Jun 4, 2025 | 156.49 | 156.52 | 150.29 | 150.41 | 149.99 | -3.74% | 831,919 |
| Jun 3, 2025 | 156.18 | 157.44 | 156.00 | 156.26 | 155.83 | -0.41% | 397,776 |
| Jun 2, 2025 | 157.54 | 159.07 | 155.26 | 156.91 | 156.48 | -0.94% | 349,586 |
| May 30, 2025 | 158.24 | 158.78 | 156.54 | 158.40 | 157.96 | 0.04% | 335,104 |
| May 29, 2025 | 157.83 | 158.67 | 156.82 | 158.33 | 157.89 | 0.59% | 232,087 |
| May 28, 2025 | 158.16 | 158.84 | 157.26 | 157.40 | 156.96 | -0.48% | 364,440 |
| May 27, 2025 | 157.03 | 158.44 | 156.69 | 158.16 | 157.72 | 1.42% | 352,755 |
| May 23, 2025 | 155.12 | 156.18 | 154.26 | 155.94 | 155.51 | -0.45% | 260,545 |
| May 22, 2025 | 156.36 | 157.27 | 155.56 | 156.65 | 156.22 | 0.13% | 278,860 |
| May 21, 2025 | 156.86 | 157.65 | 155.83 | 156.45 | 156.02 | -1.31% | 319,757 |