Skip to main content
logo
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
122.02
-0.04 (-0.03%)
At close: Dec 4, 2025, 4:00 PM EST
122.08
+0.06 (0.05%)
After-hours: Dec 4, 2025, 7:00 PM EST

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025122.20124.08121.93122.02122.02-0.03%707,965
Dec 3, 2025121.45124.26121.41122.06122.060.38%543,090
Dec 2, 2025123.77123.86120.80121.60121.60-1.36%325,372
Dec 1, 2025124.88124.96123.03123.28123.28-1.18%536,833
Nov 28, 2025123.63126.08123.63124.75124.750.76%315,668
Nov 26, 2025123.02124.52123.02123.81123.810.30%538,032
Nov 25, 2025122.41124.08122.41123.44123.441.62%543,643
Nov 24, 2025120.85122.40120.44121.47121.47-0.04%735,143
Nov 21, 2025118.13122.24118.13121.52121.522.48%508,964
Nov 20, 2025118.00119.61117.37118.58118.580.49%507,353
Nov 19, 2025119.51119.51117.71118.00118.00-1.10%598,851
Nov 18, 2025119.66120.11118.06119.31119.31-0.03%817,365
Nov 17, 2025118.49119.49117.57119.34119.340.62%820,246
Nov 14, 2025119.77120.69118.39118.61118.61-1.32%521,175
Nov 13, 2025118.30121.88118.30120.20120.201.73%679,444
Nov 12, 2025118.34119.67117.91118.16118.16-0.09%547,506
Nov 11, 2025116.96119.51116.96118.27118.271.62%484,777
Nov 10, 2025115.99116.77114.00116.38116.380.14%514,004
Nov 7, 2025116.23116.92114.69116.22116.220.06%697,209
Nov 6, 2025115.02116.96113.80116.15116.150.50%880,317
Nov 5, 2025114.33116.04112.77115.57115.571.22%896,945
Nov 4, 2025114.36116.00112.53114.18114.180.94%1,029,138
Nov 3, 2025116.09116.09108.29113.12113.12-2.49%1,661,017
Oct 31, 2025115.29118.10103.23116.01116.01-6.71%2,758,273
Oct 30, 2025124.04125.52123.04124.36124.360.04%702,671
Oct 29, 2025127.28127.50123.42124.31124.31-2.96%651,086
Oct 28, 2025128.75129.11127.47128.10128.10-0.53%413,500
Oct 27, 2025129.14129.90128.45128.78128.78-0.08%521,664
Oct 24, 2025130.75130.89128.54128.88128.88-1.45%489,311
Oct 23, 2025129.74131.53129.66130.77130.770.55%378,634
Oct 22, 2025130.65132.11129.98130.06129.58-0.39%357,471
Oct 21, 2025130.61131.77129.12130.57130.090.44%311,561
Oct 20, 2025129.61130.09128.02130.00129.520.51%240,513
Oct 17, 2025129.16130.10128.85129.34128.860.14%339,743
Oct 16, 2025128.44129.50127.85129.16128.680.83%352,687
Oct 15, 2025129.80130.39127.86128.10127.63-1.31%438,271
Oct 14, 2025130.04131.06129.04129.80129.32-0.32%337,442
Oct 13, 2025130.99132.35130.16130.22129.74-0.54%311,422
Oct 10, 2025130.94132.01129.89130.93130.450.25%426,005
Oct 9, 2025131.70132.84130.20130.61130.13-0.76%554,222
Oct 8, 2025131.18132.02130.26131.61131.120.78%361,328
Oct 7, 2025132.11132.51129.81130.59130.11-0.98%438,789
Oct 6, 2025132.89133.20131.41131.88131.39-1.01%447,132
Oct 3, 2025132.47133.58132.43133.22132.730.03%402,033
Oct 2, 2025133.66134.39132.96133.18132.69-0.72%398,515
Oct 1, 2025133.33134.36132.31134.14133.640.36%310,078
Sep 30, 2025131.71133.76131.71133.66133.171.05%310,381
Sep 29, 2025132.40132.68131.36132.27131.78-0.02%540,602
Sep 26, 2025131.33132.43130.96132.29131.801.12%274,395
Sep 25, 2025131.50132.52130.27130.82130.34-0.52%388,660