AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
148.05
+2.03 (1.39%)
Apr 23, 2025, 4:00 PM EDT - Market closed
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 147.87 | 149.32 | 147.22 | 148.05 | 148.05 | 1.39% | 536,977 |
| Apr 22, 2025 | 144.50 | 146.82 | 143.59 | 146.02 | 146.02 | 2.41% | 217,767 |
| Apr 21, 2025 | 143.30 | 144.05 | 141.10 | 142.58 | 142.58 | -0.87% | 291,626 |
| Apr 17, 2025 | 145.40 | 145.77 | 140.71 | 143.83 | 143.83 | -0.81% | 390,605 |
| Apr 16, 2025 | 144.06 | 145.82 | 142.58 | 145.00 | 145.00 | 0.74% | 307,681 |
| Apr 15, 2025 | 146.10 | 146.54 | 143.77 | 143.94 | 143.94 | -1.27% | 250,675 |
| Apr 14, 2025 | 145.80 | 146.40 | 143.79 | 145.79 | 145.79 | 1.17% | 249,303 |
| Apr 11, 2025 | 140.87 | 144.71 | 139.74 | 144.11 | 144.11 | 2.38% | 203,037 |
| Apr 10, 2025 | 140.00 | 143.37 | 137.57 | 140.76 | 140.76 | -2.08% | 308,997 |
| Apr 9, 2025 | 133.18 | 144.42 | 131.32 | 143.75 | 143.75 | 7.55% | 491,857 |
| Apr 8, 2025 | 137.38 | 139.31 | 131.28 | 133.66 | 133.66 | -0.74% | 473,826 |
| Apr 7, 2025 | 136.34 | 142.12 | 130.85 | 134.65 | 134.65 | -3.94% | 629,909 |
| Apr 4, 2025 | 145.22 | 147.96 | 140.04 | 140.18 | 140.18 | -5.71% | 531,626 |
| Apr 3, 2025 | 146.76 | 150.05 | 146.46 | 148.67 | 148.67 | -1.24% | 352,876 |
| Apr 2, 2025 | 148.00 | 151.13 | 148.00 | 150.53 | 150.53 | 0.96% | 247,555 |
| Apr 1, 2025 | 148.88 | 150.03 | 147.38 | 149.10 | 149.10 | 0.49% | 239,988 |
| Mar 31, 2025 | 146.58 | 149.09 | 146.10 | 148.38 | 148.38 | 0.99% | 372,528 |
| Mar 28, 2025 | 149.29 | 150.00 | 145.76 | 146.93 | 146.93 | -1.62% | 239,805 |
| Mar 27, 2025 | 148.28 | 149.89 | 147.03 | 149.35 | 149.35 | 0.53% | 312,676 |
| Mar 26, 2025 | 147.05 | 148.70 | 146.30 | 148.56 | 148.56 | 0.92% | 630,399 |
| Mar 25, 2025 | 148.49 | 149.23 | 145.93 | 147.21 | 147.21 | -0.53% | 325,226 |
| Mar 24, 2025 | 145.75 | 148.18 | 144.91 | 147.99 | 147.99 | 2.19% | 463,787 |
| Mar 21, 2025 | 144.00 | 145.46 | 142.36 | 144.82 | 144.82 | -0.26% | 601,908 |
| Mar 20, 2025 | 146.13 | 147.42 | 143.73 | 145.20 | 145.20 | -1.21% | 332,777 |
| Mar 19, 2025 | 146.34 | 147.46 | 145.47 | 146.98 | 146.98 | 0.46% | 279,662 |
| Mar 18, 2025 | 147.39 | 147.53 | 145.78 | 146.30 | 146.30 | -1.04% | 219,932 |
| Mar 17, 2025 | 146.51 | 148.00 | 145.86 | 147.84 | 147.84 | 0.80% | 225,203 |
| Mar 14, 2025 | 145.23 | 146.89 | 144.54 | 146.66 | 146.66 | 1.31% | 223,585 |
| Mar 13, 2025 | 146.41 | 147.20 | 143.76 | 144.76 | 144.76 | -0.87% | 238,382 |
| Mar 12, 2025 | 148.24 | 148.24 | 145.56 | 146.03 | 146.03 | -1.26% | 299,729 |
| Mar 11, 2025 | 150.34 | 150.56 | 147.27 | 147.89 | 147.89 | -1.78% | 304,021 |
| Mar 10, 2025 | 152.07 | 154.00 | 150.24 | 150.57 | 150.57 | -1.45% | 390,883 |
| Mar 7, 2025 | 150.51 | 153.36 | 149.18 | 152.78 | 152.78 | 1.08% | 480,214 |
| Mar 6, 2025 | 147.56 | 151.50 | 147.06 | 151.15 | 151.15 | 1.83% | 471,738 |
| Mar 5, 2025 | 146.05 | 148.85 | 146.05 | 148.44 | 148.44 | 1.71% | 445,078 |
| Mar 4, 2025 | 145.54 | 147.95 | 145.14 | 145.94 | 145.94 | -0.44% | 490,119 |
| Mar 3, 2025 | 146.97 | 148.84 | 145.69 | 146.59 | 146.59 | -0.11% | 394,119 |
| Feb 28, 2025 | 146.16 | 146.95 | 144.63 | 146.75 | 146.75 | 0.77% | 348,660 |
| Feb 27, 2025 | 146.23 | 147.18 | 145.36 | 145.63 | 145.63 | -0.69% | 262,813 |
| Feb 26, 2025 | 146.65 | 149.18 | 146.62 | 146.64 | 146.64 | -0.72% | 735,632 |
| Feb 25, 2025 | 145.88 | 148.33 | 145.72 | 147.71 | 147.71 | 1.44% | 336,735 |
| Feb 24, 2025 | 146.18 | 147.29 | 144.36 | 145.61 | 145.61 | -0.50% | 353,284 |
| Feb 21, 2025 | 147.03 | 147.39 | 145.20 | 146.34 | 146.34 | -0.23% | 451,851 |
| Feb 20, 2025 | 146.97 | 147.42 | 145.92 | 146.68 | 146.68 | -0.24% | 283,106 |
| Feb 19, 2025 | 146.14 | 147.49 | 145.61 | 147.04 | 147.04 | 0.10% | 331,002 |
| Feb 18, 2025 | 144.79 | 147.30 | 143.90 | 146.90 | 146.90 | 1.46% | 489,600 |
| Feb 14, 2025 | 143.69 | 145.31 | 142.72 | 144.79 | 144.79 | 1.41% | 512,842 |
| Feb 13, 2025 | 142.75 | 143.78 | 141.46 | 142.77 | 142.77 | 0.76% | 665,887 |
| Feb 12, 2025 | 140.97 | 143.49 | 139.93 | 141.70 | 141.70 | -0.41% | 423,520 |
| Feb 11, 2025 | 142.27 | 143.07 | 140.26 | 142.29 | 142.29 | -0.69% | 377,346 |