Skip to main content
AptarGroup, Inc. (ATR)
NYSE: ATR · Real-Time Price · USD
168.63
+0.74 (0.44%)
Oct 18, 2024, 4:00 PM EDT - Market closed

AptarGroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 2024169.10169.10167.78168.63168.630.44%171,511
Oct 17, 2024166.98168.32166.52167.89167.891.11%238,180
Oct 16, 2024168.70169.20165.92166.04166.04-1.57%329,983
Oct 15, 2024167.32169.66166.49168.68168.680.89%397,252
Oct 14, 2024164.99167.76163.46167.19167.193.49%469,784
Oct 11, 2024160.94161.92160.36161.55161.551.46%194,364
Oct 10, 2024158.05159.38158.05159.22159.22-0.30%168,527
Oct 9, 2024158.35160.05158.12159.70159.700.65%152,611
Oct 8, 2024158.28159.02157.10158.67158.67-0.01%205,920
Oct 7, 2024159.39159.64158.01158.69158.69-1.18%223,348
Oct 4, 2024159.94161.47159.33160.58160.581.03%350,508
Oct 3, 2024157.99160.46156.64158.94158.940.12%366,992
Oct 2, 2024159.86160.11157.96158.75158.75-0.76%186,859
Oct 1, 2024160.54160.54159.05159.97159.97-0.14%192,217
Sep 30, 2024159.29160.42158.93160.19160.190.19%289,783
Sep 27, 2024158.68161.55158.26159.89159.890.95%354,288
Sep 26, 2024157.94159.06157.70158.38158.380.79%371,630
Sep 25, 2024157.30157.87155.87157.14157.140.33%284,138
Sep 24, 2024156.18157.08156.03156.63156.630.43%246,154
Sep 23, 2024156.17156.91154.74155.96155.960.03%315,802
Sep 20, 2024156.31156.31154.48155.91155.91-0.63%663,306
Sep 19, 2024155.02158.81155.02156.90156.902.50%412,361
Sep 18, 2024153.76155.49152.71153.07153.070.03%214,216
Sep 17, 2024154.00155.57151.87153.03153.030.03%259,948
Sep 16, 2024153.04153.17152.07152.99152.990.47%182,901
Sep 13, 2024152.19153.01151.90152.28152.280.21%138,618
Sep 12, 2024150.89152.01149.97151.96151.960.74%200,432
Sep 11, 2024150.79150.88148.63150.84150.84-0.44%178,025
Sep 10, 2024151.87152.79151.44151.51151.51-0.26%158,060
Sep 9, 2024152.57153.06151.44151.91151.91-0.31%241,501
Sep 6, 2024150.38153.12150.38152.38152.381.10%319,137
Sep 5, 2024151.08151.76149.95150.72150.72-0.01%200,644
Sep 4, 2024149.60150.90149.60150.73150.730.46%170,507
Sep 3, 2024152.11152.38149.73150.04150.04-2.06%362,364
Aug 30, 2024152.20153.44151.64153.19153.190.60%178,473
Aug 29, 2024152.55152.91151.21152.28152.280.49%187,083
Aug 28, 2024150.93151.97150.93151.54151.540.22%248,964
Aug 27, 2024150.01151.54149.84151.20151.200.69%208,270
Aug 26, 2024150.68152.67150.14150.16150.16-0.19%235,517
Aug 23, 2024149.66150.53149.44150.44150.440.97%221,443
Aug 22, 2024149.57150.40148.67148.99148.99-0.23%200,439
Aug 21, 2024148.17149.58147.46149.33149.330.82%267,296
Aug 20, 2024146.98148.31146.98148.11148.110.78%387,203
Aug 19, 2024146.32147.73145.92146.97146.970.17%191,184
Aug 16, 2024146.11146.84145.61146.72146.72-0.20%250,647
Aug 15, 2024145.00147.34145.00147.01147.012.16%277,520
Aug 14, 2024144.13144.81143.49143.90143.90-0.33%115,706
Aug 13, 2024143.51145.30143.10144.37144.370.75%212,115
Aug 12, 2024143.97144.18142.77143.29143.29-0.46%221,275
Aug 9, 2024145.41145.41143.47143.95143.95-1.11%263,240
Aug 8, 2024144.46146.16144.46145.56145.561.36%268,614
Aug 7, 2024146.01147.26143.47143.60143.60-0.92%353,634
Aug 6, 2024141.33146.09141.11144.93144.933.02%476,046
Aug 5, 2024143.43143.43139.48140.68140.68-3.44%448,532
Aug 2, 2024146.58147.00143.75145.69145.69-0.91%213,450
Aug 1, 2024146.88149.54145.43147.03147.030.03%335,307
Jul 31, 2024146.50148.85145.41146.98146.980.84%280,587
Jul 30, 2024147.38147.90145.41145.75145.75-1.39%411,026
Jul 29, 2024146.58148.36145.17147.80147.800.78%390,942
Jul 26, 2024143.13151.29142.36146.66146.663.65%562,787
Jul 25, 2024142.83144.05141.22141.49141.49-1.84%558,095
Jul 24, 2024146.07146.63143.90144.14143.68-1.30%250,577
Jul 23, 2024147.87148.51145.67146.04145.58-0.78%234,547
Jul 22, 2024145.99147.56145.25147.19146.720.86%235,688
Jul 19, 2024146.59146.59144.66145.94145.48-0.23%251,235
Jul 18, 2024144.61147.25144.61146.28145.820.98%434,172
Jul 17, 2024144.34145.77144.34144.86144.400.21%242,285
Jul 16, 2024143.85145.30143.85144.56144.100.79%178,792
Jul 15, 2024144.76145.69143.14143.43142.98-0.80%319,875
Jul 12, 2024143.41145.49143.41144.59144.131.76%263,895
Jul 11, 2024141.20143.30140.75142.09141.640.57%244,519
Jul 10, 2024140.75141.63140.57141.29140.840.89%142,003
Jul 9, 2024140.86141.27139.75140.04139.60-1.04%238,431
Jul 8, 2024141.65142.50141.50141.51141.060.43%249,264
Jul 5, 2024140.99141.44139.73140.90140.45-0.23%206,970
Jul 3, 2024140.88141.40140.57141.22140.770.58%143,290
Jul 2, 2024138.48140.50137.76140.40139.961.34%259,374
Jul 1, 2024141.38141.48138.39138.54138.10-1.61%306,423
Jun 28, 2024143.78144.32140.09140.81140.36-2.13%435,070
Jun 27, 2024143.87143.88142.27143.87143.410.11%377,322
Jun 26, 2024144.25144.79142.96143.71143.25-0.79%192,427
Jun 25, 2024146.79146.80144.50144.86144.40-1.27%194,504
Jun 24, 2024147.22148.23146.67146.72146.26-0.09%182,882
Jun 21, 2024145.87147.14145.31146.85146.380.71%444,074
Jun 20, 2024146.66147.53145.67145.81145.35-0.60%199,915
Jun 18, 2024146.48147.69146.47146.69146.230.25%219,892
Jun 17, 2024144.87146.68144.57146.33145.871.09%303,775
Jun 14, 2024145.09145.38143.68144.75144.29-0.74%141,531
Jun 13, 2024145.89146.53145.02145.83145.37-232,384
Jun 12, 2024146.24146.31144.07145.83145.370.23%221,319
Jun 11, 2024144.91145.74144.35145.50145.04-0.06%147,727
Jun 10, 2024144.83145.81143.99145.59145.130.03%125,799
Jun 7, 2024145.77146.33145.45145.55145.09-0.28%179,120
Jun 6, 2024148.01148.01145.40145.96145.50-1.33%197,623
Jun 5, 2024147.72148.20147.08147.92147.45-0.18%229,231
Jun 4, 2024147.65148.39146.70148.19147.720.02%287,867
Jun 3, 2024148.50148.50146.03148.16147.690.32%266,215
May 31, 2024146.09147.83145.92147.69147.221.06%358,871
May 30, 2024145.13146.98145.00146.14145.680.90%328,097
May 29, 2024145.65146.70144.52144.84144.38-1.27%229,680