AptarGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	156.12	156.92	154.17	155.56	155.12	0.61%	206,137
Jan 14, 2025	154.81	155.45	153.48	154.61	154.17	0.47%	196,911
Jan 13, 2025	152.93	154.70	152.93	153.89	153.45	0.29%	349,285
Jan 10, 2025	152.72	154.30	152.58	153.45	153.02	-0.45%	350,837
Jan 8, 2025	152.89	154.26	152.09	154.15	153.71	0.47%	228,637
Jan 7, 2025	155.92	156.06	152.60	153.43	153.00	0.33%	361,162
Jan 6, 2025	154.00	154.64	151.44	152.92	152.49	-1.66%	369,029
Jan 3, 2025	154.04	155.72	152.87	155.50	155.06	0.87%	250,660
Jan 2, 2025	157.65	158.11	153.45	154.16	153.72	-1.87%	239,385
Dec 31, 2024	157.28	158.25	156.18	157.10	156.66	0.24%	317,053
Dec 30, 2024	157.00	157.49	155.00	156.73	156.29	-0.90%	221,703
Dec 27, 2024	157.82	159.58	157.61	158.15	157.70	-0.44%	145,043
Dec 26, 2024	158.42	159.63	158.42	158.85	158.40	-0.31%	164,622
Dec 24, 2024	158.78	159.42	157.92	159.35	158.90	0.52%	100,464
Dec 23, 2024	157.17	158.90	156.96	158.52	158.07	0.21%	194,939
Dec 20, 2024	158.72	159.78	157.47	158.18	157.73	-0.43%	730,243
Dec 19, 2024	158.51	161.57	158.23	158.87	158.42	0.42%	404,719
Dec 18, 2024	163.69	164.42	157.91	158.21	157.76	-2.99%	468,597
Dec 17, 2024	166.90	166.91	162.84	163.09	162.63	-2.71%	511,945
Dec 16, 2024	170.14	170.93	167.59	167.63	167.16	-1.51%	236,090
Dec 13, 2024	170.91	171.00	169.82	170.20	169.72	-0.84%	153,215
Dec 12, 2024	171.67	172.60	170.78	171.64	171.15	-0.39%	178,316
Dec 11, 2024	171.88	174.10	171.75	172.31	171.82	0.82%	418,597
Dec 10, 2024	170.72	171.37	168.19	170.91	170.43	0.07%	287,044
Dec 9, 2024	171.56	173.47	170.23	170.79	170.31	-0.21%	301,698
Dec 6, 2024	171.60	172.65	170.85	171.15	170.67	0.03%	209,219
Dec 5, 2024	172.01	172.44	170.53	171.10	170.62	-0.86%	244,993
Dec 4, 2024	171.89	172.89	171.03	172.59	172.10	0.11%	173,405
Dec 3, 2024	173.45	173.45	171.09	172.40	171.91	-0.21%	160,082
Dec 2, 2024	172.98	173.11	170.84	172.76	172.27	-0.12%	170,859
Nov 29, 2024	172.59	173.49	172.09	172.96	172.47	0.72%	117,313
Nov 27, 2024	172.67	173.88	171.52	171.73	171.24	-0.18%	167,190
Nov 26, 2024	172.86	172.86	171.16	172.04	171.55	-0.27%	140,337
Nov 25, 2024	172.05	174.02	171.74	172.50	172.01	0.58%	270,111
Nov 22, 2024	170.18	172.07	170.18	171.51	171.02	0.96%	241,648
Nov 21, 2024	168.69	170.23	167.74	169.88	169.40	0.68%	205,056
Nov 20, 2024	167.00	168.94	165.65	168.73	168.25	1.10%	221,802
Nov 19, 2024	166.42	167.67	166.20	166.90	166.43	0.13%	287,603
Nov 18, 2024	166.39	167.82	164.33	166.69	166.22	0.12%	384,407
Nov 15, 2024	172.97	173.76	166.17	166.49	166.02	-4.37%	620,523
Nov 14, 2024	175.15	175.79	173.91	174.10	173.61	-0.80%	198,168
Nov 13, 2024	175.50	176.39	175.05	175.50	175.00	-0.11%	168,391
Nov 12, 2024	176.65	177.24	174.95	175.70	175.20	-0.26%	179,781
Nov 11, 2024	176.32	178.03	175.90	176.15	175.65	0.22%	189,082
Nov 8, 2024	174.70	177.84	174.49	175.76	175.26	0.60%	309,183
Nov 7, 2024	174.20	175.46	173.54	174.71	174.22	0.90%	412,332
Nov 6, 2024	175.15	175.15	172.14	173.16	172.67	1.67%	264,104
Nov 5, 2024	167.74	170.36	167.74	170.31	169.83	1.22%	206,206
Nov 4, 2024	169.63	170.57	168.18	168.26	167.78	-0.68%	191,750
Nov 1, 2024	168.10	170.99	167.62	169.41	168.93	0.89%	316,280
Oct 31, 2024	169.09	170.28	167.86	167.91	167.43	-0.66%	329,868
Oct 30, 2024	168.35	170.20	168.12	169.03	168.55	0.20%	290,340
Oct 29, 2024	169.03	169.49	167.64	168.70	168.22	-0.24%	338,097
Oct 28, 2024	169.90	171.41	168.76	169.10	168.62	0.11%	349,962
Oct 25, 2024	168.92	169.85	164.61	168.91	168.43	1.42%	518,947
Oct 24, 2024	168.32	168.33	166.15	166.55	166.08	-0.66%	547,349
Oct 23, 2024	166.51	167.98	166.16	167.65	166.72	1.11%	318,113
Oct 22, 2024	165.72	166.37	164.81	165.81	164.90	-0.31%	228,467
Oct 21, 2024	168.47	168.49	166.30	166.33	165.41	-1.36%	217,915
Oct 18, 2024	169.10	169.10	167.78	168.63	167.70	0.44%	171,511
Oct 17, 2024	166.98	168.32	166.52	167.89	166.96	1.11%	238,180
Oct 16, 2024	168.70	169.20	165.92	166.04	165.12	-1.57%	329,983
Oct 15, 2024	167.32	169.66	166.49	168.68	167.75	0.89%	397,252
Oct 14, 2024	164.99	167.76	163.46	167.19	166.27	3.49%	469,784
Oct 11, 2024	160.94	161.92	160.36	161.55	160.66	1.46%	194,364
Oct 10, 2024	158.05	159.38	158.05	159.22	158.34	-0.30%	168,527
Oct 9, 2024	158.35	160.05	158.12	159.70	158.82	0.65%	152,611
Oct 8, 2024	158.28	159.02	157.10	158.67	157.79	-0.01%	205,920
Oct 7, 2024	159.39	159.64	158.01	158.69	157.81	-1.18%	223,348
Oct 4, 2024	159.94	161.47	159.33	160.58	159.69	1.03%	350,508
Oct 3, 2024	157.99	160.46	156.64	158.94	158.06	0.12%	366,992
Oct 2, 2024	159.86	160.11	157.96	158.75	157.87	-0.76%	186,859
Oct 1, 2024	160.54	160.54	159.05	159.97	159.09	-0.14%	192,217
Sep 30, 2024	159.29	160.42	158.93	160.19	159.31	0.19%	289,783
Sep 27, 2024	158.68	161.55	158.26	159.89	159.01	0.95%	354,288