AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
146.93
-2.42 (-1.62%)
At close: Mar 28, 2025, 4:00 PM
146.30
-0.63 (-0.43%)
After-hours: Mar 28, 2025, 6:28 PM EDT
AptarGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 144.26 | 144.61 | 140.90 | 143.28 | 143.28 | 0.07% | 621,928 |
| Feb 7, 2025 | 157.62 | 157.90 | 142.04 | 143.18 | 143.18 | -8.48% | 1,221,538 |
| Feb 6, 2025 | 159.84 | 159.84 | 155.37 | 156.45 | 156.45 | -1.18% | 446,565 |
| Feb 5, 2025 | 158.28 | 159.66 | 157.78 | 158.32 | 158.32 | 0.39% | 262,636 |
| Feb 4, 2025 | 156.09 | 158.46 | 156.09 | 157.70 | 157.25 | 1.10% | 302,366 |
| Feb 3, 2025 | 154.58 | 156.75 | 154.14 | 155.98 | 155.54 | -0.74% | 364,565 |
| Jan 31, 2025 | 157.90 | 159.39 | 156.76 | 157.15 | 156.71 | -0.62% | 834,143 |
| Jan 30, 2025 | 157.82 | 158.68 | 156.58 | 158.13 | 157.68 | 0.65% | 274,219 |
| Jan 29, 2025 | 158.78 | 158.82 | 156.62 | 157.11 | 156.67 | -0.83% | 265,785 |
| Jan 28, 2025 | 157.57 | 160.35 | 157.57 | 158.42 | 157.97 | -0.03% | 204,250 |
| Jan 27, 2025 | 158.25 | 158.92 | 156.65 | 158.46 | 158.01 | 0.10% | 317,046 |
| Jan 24, 2025 | 159.65 | 160.47 | 157.22 | 158.30 | 157.85 | -0.83% | 329,584 |
| Jan 23, 2025 | 158.46 | 159.81 | 157.73 | 159.62 | 159.17 | 0.35% | 149,812 |
| Jan 22, 2025 | 159.34 | 160.75 | 158.34 | 159.07 | 158.62 | -0.48% | 279,989 |
| Jan 21, 2025 | 156.72 | 160.26 | 156.72 | 159.83 | 159.38 | 2.40% | 270,874 |
| Jan 17, 2025 | 156.97 | 157.95 | 155.68 | 156.09 | 155.65 | -0.20% | 231,872 |
| Jan 16, 2025 | 155.89 | 157.17 | 155.31 | 156.41 | 155.97 | 0.55% | 346,317 |